NYSE - Delayed Quote USD

Talos Energy Inc. (TALO)

8.04
-0.11
(-1.35%)
At close: May 30 at 4:00:03 PM EDT
8.04
-0.00
(-0.01%)
After hours: May 30 at 6:16:42 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 20258.068.188.008.048.041,366,200
May 29, 20258.108.198.048.158.151,562,100
May 28, 20258.108.157.978.078.071,848,700
May 27, 20258.028.067.828.018.011,760,300
May 23, 20257.747.967.747.947.941,447,400
May 22, 20257.818.017.687.937.931,587,800
May 21, 20258.068.157.937.947.941,606,600
May 20, 20258.018.198.008.138.131,707,400
May 19, 20258.188.298.028.188.181,490,700
May 16, 20258.478.508.238.298.291,349,000
May 15, 20258.418.478.268.428.421,799,300
May 14, 20258.608.778.598.678.671,683,200
May 13, 20258.468.838.468.698.692,009,700
May 12, 20258.718.918.408.408.402,725,700
May 9, 20258.168.378.048.108.102,606,800
May 8, 20257.578.137.558.018.013,509,900
May 7, 20257.447.597.277.437.432,031,800
May 6, 20258.608.607.347.387.384,537,300
May 5, 20257.087.206.927.077.071,553,500
May 2, 20257.227.366.937.327.321,627,300
May 1, 20256.817.236.767.137.131,723,300
Apr 30, 20257.187.216.786.886.881,632,000
Apr 29, 20257.327.477.237.367.36978,200
Apr 28, 20257.287.487.237.407.401,136,500
Apr 25, 20257.097.317.097.297.29786,800
Apr 24, 20257.347.397.177.237.231,309,700
Apr 23, 20257.447.617.147.317.311,920,000
Apr 22, 20257.307.487.207.327.321,425,500
Apr 21, 20257.177.227.007.157.151,506,800
Apr 17, 20257.237.497.117.387.381,600,800
Apr 16, 20256.927.286.887.087.082,121,200
Apr 15, 20256.846.996.766.916.912,088,300
Apr 14, 20257.377.476.866.946.942,940,800
Apr 11, 20256.877.216.707.177.171,889,400
Apr 10, 20257.277.276.666.856.852,160,300
Apr 9, 20256.237.706.227.607.603,504,600
Apr 8, 20257.137.176.246.386.382,976,700
Apr 7, 20256.687.306.396.906.903,448,000
Apr 4, 20257.767.896.916.996.993,598,100
Apr 3, 20258.958.968.168.208.202,772,300
Apr 2, 20259.339.589.309.569.561,424,200
Apr 1, 20259.699.719.369.459.451,249,900
Mar 31, 20259.439.919.409.729.722,516,600
Mar 28, 20259.559.639.449.519.512,002,300
Mar 27, 20259.579.749.459.619.612,092,100
Mar 26, 20259.379.739.369.579.572,130,700
Mar 25, 20259.199.429.119.249.242,023,600
Mar 24, 20259.229.309.019.209.201,933,600
Mar 21, 20259.119.289.119.169.163,130,700
Mar 20, 20259.039.309.019.229.22987,900
Mar 19, 20258.849.198.799.149.141,227,400
Mar 18, 20258.828.938.698.908.901,396,900
Mar 17, 20258.628.798.588.708.701,276,700
Mar 14, 20258.208.598.148.588.581,433,400
Mar 13, 20258.278.428.068.218.211,589,500
Mar 12, 20258.518.518.078.348.342,167,400
Mar 11, 20258.678.888.348.438.432,235,600
Mar 10, 20258.919.008.568.608.601,825,800
Mar 7, 20258.498.878.498.828.821,751,200
Mar 6, 20258.398.488.248.368.361,555,300
Mar 5, 20258.298.518.158.478.472,104,500
Mar 4, 20258.248.608.058.488.482,967,900
Mar 3, 20259.049.098.298.358.353,124,400
Feb 28, 20259.149.228.889.009.002,473,900
Feb 27, 20259.949.988.949.149.144,857,600
Feb 26, 20258.658.738.488.688.681,850,700
Feb 25, 20258.838.838.538.618.611,780,600
Feb 24, 20259.019.018.848.848.841,317,300
Feb 21, 20259.369.368.889.019.011,591,400
Feb 20, 20259.349.469.279.379.37966,600
Feb 19, 20259.409.579.329.429.421,609,200
Feb 18, 20259.379.569.189.369.361,555,400
Feb 14, 20259.469.709.279.369.361,037,000
Feb 13, 20259.239.449.199.399.391,558,200
Feb 12, 20259.599.619.179.219.211,412,500
Feb 11, 20259.819.989.669.709.701,306,500
Feb 10, 20259.349.779.349.739.731,133,500
Feb 7, 20259.319.389.209.219.211,332,800
Feb 6, 20259.519.569.259.309.301,667,100
Feb 5, 20259.589.609.419.459.451,381,200
Feb 4, 20259.119.669.069.599.592,075,000
Feb 3, 20259.9610.099.329.349.341,837,600
Jan 31, 20259.9710.239.739.929.921,576,200
Jan 30, 202510.0310.059.8010.0210.021,197,000
Jan 29, 20259.9010.009.759.939.931,073,100
Jan 28, 202510.1410.159.819.939.93925,400
Jan 27, 202510.1110.3410.0010.1110.111,672,100
Jan 24, 202510.3410.3710.0710.1910.191,153,100
Jan 23, 202510.5210.6810.2910.4110.411,993,400
Jan 22, 202510.5810.7610.4110.4610.461,419,900
Jan 21, 202510.7910.8910.5510.6510.652,031,600
Jan 17, 202510.9411.0110.6310.9010.901,906,500
Jan 16, 202510.8411.1210.7511.0111.012,088,500
Jan 15, 202510.7910.8110.5710.7810.781,517,300
Jan 14, 202510.4310.6810.3910.5910.591,596,700
Jan 13, 202510.7210.8610.4410.6610.662,646,100
Jan 10, 202510.2610.7010.2610.6410.643,316,100
Jan 8, 20259.9610.119.859.979.971,625,200
Jan 7, 20259.9910.109.8810.0710.071,988,100
Jan 6, 202510.1810.349.819.939.932,801,400
Jan 3, 202510.1410.2710.0610.1810.181,800,600
Jan 2, 20259.9810.279.9010.0710.072,377,600
Dec 31, 20249.679.869.639.719.711,520,600
Dec 30, 20249.309.749.239.639.631,465,200
Dec 27, 20249.189.389.119.249.241,272,600
Dec 26, 20249.209.209.029.189.18800,300
Dec 24, 20249.089.278.979.239.23657,100
Dec 23, 20249.089.108.899.089.081,686,500
Dec 20, 20249.109.278.989.109.104,291,200
Dec 19, 20249.749.769.139.169.162,816,400
Dec 18, 20249.859.939.499.539.532,339,200
Dec 17, 20249.759.849.499.809.802,561,800
Dec 16, 20249.909.959.779.829.822,792,500
Dec 13, 202410.0110.139.869.969.961,457,300
Dec 12, 202410.2610.349.9510.0010.001,819,700
Dec 11, 202410.4410.4610.1710.2510.251,747,200
Dec 10, 202410.3310.6910.1910.4010.401,678,800
Dec 9, 202410.0910.5610.0710.2110.211,670,900
Dec 6, 202410.1810.199.839.889.881,628,800
Dec 5, 202410.4610.6910.2210.2410.241,612,300
Dec 4, 202411.0011.0210.5110.6210.621,059,100
Dec 3, 202411.2611.3811.0011.0111.01747,500
Dec 2, 202411.3011.3310.9711.1711.17906,200
Nov 29, 202411.2411.3511.2311.2511.25506,000
Nov 27, 202411.1611.5011.1611.2011.20687,100
Nov 26, 202411.3011.5711.1111.1611.161,262,500
Nov 25, 202411.4511.6311.2911.3011.301,385,200
Nov 22, 202411.5411.7611.4311.4511.451,061,700
Nov 21, 202411.5911.7311.4411.5711.572,542,600
Nov 20, 202411.1011.5311.0611.4511.451,615,800
Nov 19, 202411.2411.3911.0011.0311.03958,600
Nov 18, 202411.3411.6211.3011.4111.411,548,600
Nov 15, 202411.8111.8411.2711.2811.281,465,900
Nov 14, 202411.9112.1311.4811.6611.662,018,700
Nov 13, 202412.0112.0911.4811.7911.792,338,000
Nov 12, 202412.0012.7111.7811.9711.973,713,700
Nov 11, 202411.9112.0011.5911.7711.772,502,100
Nov 8, 202411.7511.8511.5511.8311.831,818,300
Nov 7, 202411.7611.9011.3811.8311.832,224,200
Nov 6, 202411.1011.9011.0611.6811.683,001,600
Nov 5, 202410.4610.9410.4110.9110.912,807,000
Nov 4, 202410.2210.5710.1310.4610.461,683,700
Nov 1, 202410.3510.3910.0110.0810.081,225,500
Oct 31, 202410.3610.4810.2010.2210.221,232,600
Oct 30, 202410.0010.349.9010.2010.201,508,000
Oct 29, 202410.0410.129.839.929.921,201,900
Oct 28, 202410.1010.2810.0110.0910.091,756,900
Oct 25, 202410.3910.6510.3110.4810.482,033,300
Oct 24, 202410.1110.319.8010.3010.303,107,800
Oct 23, 20249.6810.049.4410.0210.022,962,600
Oct 22, 20249.629.819.559.739.731,164,100
Oct 21, 20249.829.899.529.589.581,422,600
Oct 18, 20249.739.809.609.719.711,264,000
Oct 17, 20249.649.759.549.759.751,787,900
Oct 16, 20249.889.929.559.639.633,037,600
Oct 15, 202410.3710.389.859.879.872,413,500
Oct 14, 202410.8810.9410.7610.7810.781,173,800
Oct 11, 202410.8511.1710.8011.0711.071,494,500
Oct 10, 202410.9111.0710.8010.9310.931,299,000
Oct 9, 202410.7310.9810.7010.9110.91944,800
Oct 8, 202411.2711.2710.7810.8710.871,523,100
Oct 7, 202411.3511.5911.3011.5111.511,402,900
Oct 4, 202411.3111.4211.1011.2911.291,258,200
Oct 3, 202410.8311.1710.6011.1511.151,712,700
Oct 2, 202410.6010.9010.4810.8410.842,906,700
Oct 1, 202410.1010.519.9910.4310.433,205,800
Sep 30, 202410.2210.5510.1510.3510.352,409,700
Sep 27, 202410.2010.3810.1410.1910.191,795,700
Sep 26, 202410.4010.5510.0210.0510.053,609,100
Sep 25, 202410.8910.9410.4410.5110.512,225,100
Sep 24, 202411.6011.6010.9810.9910.991,959,400
Sep 23, 202411.4711.7511.3211.3911.391,234,700
Sep 20, 202411.3811.5811.2311.4611.4610,970,900
Sep 19, 202411.7411.7411.4011.5111.512,517,700
Sep 18, 202411.5411.8511.3111.3311.332,280,200
Sep 17, 202411.2811.5311.1811.5311.531,994,300
Sep 16, 202411.2011.3011.0111.2011.201,686,000
Sep 13, 202411.1111.1410.9411.0411.041,900,500
Sep 12, 202410.9111.0910.7310.9610.961,831,000
Sep 11, 202410.7810.8610.4910.8410.842,003,500
Sep 10, 202410.9711.0510.4910.7910.792,976,800
Sep 9, 202410.8211.0610.6310.9110.913,103,800
Sep 6, 202411.0711.2510.9010.9210.922,525,700
Sep 5, 202411.1011.1010.7210.7910.794,868,300
Sep 4, 202410.9911.2610.8010.8110.8110,987,900
Sep 3, 202411.0711.1610.6411.1011.103,616,900
Aug 30, 202410.9311.5010.7111.4711.473,249,200
Aug 29, 202411.9412.0211.7511.9411.941,333,000
Aug 28, 202411.6311.8511.5611.8011.801,389,200
Aug 27, 202411.7811.8311.6111.7711.77907,900
Aug 26, 202411.9012.0011.7011.8611.861,264,600
Aug 23, 202411.3411.6411.2311.5711.571,256,600
Aug 22, 202411.4811.5511.1811.2111.21943,700
Aug 21, 202411.6411.6411.4111.4611.461,068,400
Aug 20, 202411.8611.8711.4111.5011.501,303,900
Aug 19, 202412.0112.1711.8711.9011.901,957,300
Aug 16, 202411.7811.9811.7411.9211.921,455,900
Aug 15, 202411.8712.0811.8311.9411.942,087,100
Aug 14, 202412.0212.0511.7811.7811.781,823,400
Aug 13, 202411.9612.0811.7811.9911.991,893,900
Aug 12, 202411.8312.0511.7911.9711.972,374,700
Aug 9, 202412.0212.0711.4911.6511.653,097,000
Aug 8, 202411.4912.1911.4412.0612.066,589,100
Aug 7, 202410.4310.7310.2510.3110.313,120,500
Aug 6, 202410.1810.3810.0010.1210.122,409,500
Aug 5, 202410.2610.329.8110.0710.073,232,200
Aug 2, 202411.4911.5810.5510.6710.673,476,900
Aug 1, 202411.8511.9211.4611.5611.562,693,000
Jul 31, 202411.8812.0311.7811.8411.841,347,200
Jul 30, 202411.3611.7111.3611.7111.712,238,300
Jul 29, 202411.6511.7111.2011.3711.371,562,500
Jul 26, 202411.7311.8211.4911.5911.591,434,500
Jul 25, 202411.5811.8211.5211.6311.631,466,700
Jul 24, 202411.6911.9011.5311.5511.551,679,700
Jul 23, 202411.8511.9411.5711.7011.701,915,700
Jul 22, 202411.7812.1611.6111.9611.963,836,100
Jul 19, 202411.3311.5511.1311.4311.431,688,800
Jul 18, 202411.8511.8511.4811.5311.531,640,600
Jul 17, 202411.8412.1511.6511.7911.792,658,300
Jul 16, 202411.9511.9511.7411.8011.801,147,800
Jul 15, 202412.1112.2011.9211.9711.972,537,000
Jul 12, 202412.0212.0411.8911.9811.981,993,100
Jul 11, 202411.5011.8711.4511.8511.851,828,500
Jul 10, 202411.4711.5311.2811.4611.461,149,000
Jul 9, 202411.5211.6811.4511.4811.48850,800
Jul 8, 202411.6711.6911.4811.6611.66862,600
Jul 5, 202411.8911.8911.5311.6511.651,078,700
Jul 3, 202411.9511.9511.7911.8911.89786,900
Jul 2, 202412.0212.0911.8411.9011.901,258,900
Jul 1, 202412.2712.2711.8511.9011.901,067,300
Jun 28, 202412.2012.3311.9712.1512.155,967,200
Jun 27, 202412.0112.0911.8212.0712.072,172,100
Jun 26, 202411.8611.9811.7611.9011.901,562,400
Jun 25, 202411.8512.0111.7311.9111.911,800,400
Jun 24, 202411.4412.0311.3111.9411.943,474,900
Jun 21, 202411.2611.4011.1711.2211.227,396,500
Jun 20, 202410.9411.3110.9011.2511.253,074,700
Jun 18, 202410.4211.0610.4210.9310.933,376,300
Jun 17, 202410.2210.4710.1010.3810.382,264,900
Jun 14, 202410.3510.3910.1310.2410.242,012,200
Jun 13, 202410.5510.5910.1910.4010.402,005,400
Jun 12, 202411.0011.1010.6010.6310.631,547,500
Jun 11, 202410.7710.8610.6310.8210.821,282,800
Jun 10, 202410.6711.0310.6210.8910.891,137,100
Jun 7, 202410.6510.8610.5310.6610.661,363,900
Jun 6, 202410.7710.8310.6610.7810.781,456,000
Jun 5, 202410.8810.9410.7210.7910.791,914,900
Jun 4, 202411.0611.1110.7410.8310.833,823,500
Jun 3, 202412.3512.3511.1711.2011.201,825,400
May 31, 202411.5712.0511.5512.0112.013,203,200

Related Tickers

MGY Magnolia Oil & Gas Corporation
21.50
-1.78%
 
AMPY Amplify Energy Corp.
2.8700
+2.14%
 
VTLE Vital Energy, Inc.
14.88
-2.62%
 
MTDR Matador Resources Company
43.01
-2.34%
 
MVO MV Oil Trust
5.79
-0.34%
 
GPOR Gulfport Energy Corporation
191.50
-1.40%
 
HPK HighPeak Energy, Inc.
9.89
-0.80%
 
GRNT Granite Ridge Resources, Inc.
5.62
-1.75%
 
RRC Range Resources Corporation
38.04
-2.98%
 
KOS Kosmos Energy Ltd.
1.6600
-3.49%