Talos Energy, Inc. Common Stock (TALO)

Last Price12.25

Change+0.68 (5.88%)

NYSE · Last Trade: Feb 28th, 8:11 AM EST

Historical Prices For Talos Energy, Inc. Common Stock (TALO)

Date Range:

2025-11-28 - 2026-02-28

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	11.68	12.28	11.59	12.25	2,961,514	12.25
2/26/2026	11.06	11.61	10.85	11.57	2,855,157	11.57
2/25/2026	11.56	12.30	11.16	11.33	6,522,515	11.33
2/24/2026	13.32	13.33	12.96	13.13	1,273,651	13.13
2/23/2026	13.51	13.79	13.09	13.14	1,721,172	13.14
2/20/2026	13.69	13.85	13.32	13.51	1,808,613	13.51
2/19/2026	13.39	13.71	13.37	13.69	2,141,819	13.69
2/18/2026	12.91	13.29	12.89	13.13	2,559,984	13.13
2/17/2026	13.24	13.44	12.51	12.63	2,272,466	12.63
2/13/2026	12.56	13.12	12.56	13.12	1,369,225	13.12
2/12/2026	13.36	13.36	12.31	12.60	2,124,707	12.60
2/11/2026	12.88	13.40	12.88	13.39	1,776,400	13.39
2/10/2026	12.91	12.95	12.62	12.79	1,258,887	12.79
2/09/2026	12.70	12.95	12.61	12.92	1,283,900	12.92
2/06/2026	12.13	12.72	12.12	12.71	2,338,678	12.71
2/05/2026	12.13	12.34	11.80	11.99	1,964,386	11.99
2/04/2026	12.00	12.32	11.99	12.32	2,314,413	12.32
2/03/2026	11.61	11.96	11.52	11.96	1,980,689	11.96
2/02/2026	11.47	11.84	11.41	11.62	2,107,478	11.62
1/30/2026	11.93	12.24	11.71	11.92	2,494,843	11.92
1/29/2026	12.25	12.37	11.97	12.09	3,231,571	12.09
1/28/2026	11.86	11.96	11.54	11.79	2,132,213	11.79
1/27/2026	11.61	11.90	11.59	11.73	1,689,464	11.73
1/26/2026	11.67	11.69	11.30	11.53	2,573,799	11.53
1/23/2026	11.73	12.20	11.42	11.48	1,918,535	11.48
1/22/2026	11.31	11.48	11.07	11.25	1,805,215	11.25
1/21/2026	11.38	11.77	11.31	11.42	2,685,286	11.42
1/20/2026	11.43	11.56	11.05	11.11	1,843,827	11.11
1/16/2026	11.58	11.76	11.36	11.38	1,368,320	11.38
1/15/2026	11.72	11.93	11.52	11.63	1,642,936	11.63
1/14/2026	11.55	12.32	11.55	11.97	2,759,866	11.97
1/13/2026	11.09	11.58	11.06	11.46	2,363,930	11.46
1/12/2026	10.85	11.01	10.75	10.92	1,028,750	10.92
1/09/2026	10.92	11.07	10.74	10.84	1,228,533	10.84
1/08/2026	10.48	11.04	10.48	10.90	1,508,770	10.90
1/07/2026	10.53	10.60	10.33	10.44	1,272,313	10.44
1/06/2026	10.66	10.72	10.47	10.55	1,543,222	10.55
1/05/2026	11.52	11.56	10.54	10.66	1,845,817	10.66
1/02/2026	10.96	11.29	10.85	11.25	1,314,059	11.25
12/31/2025	11.26	11.26	10.93	11.02	1,205,653	11.02
12/30/2025	11.23	11.31	11.17	11.20	1,225,484	11.20
12/29/2025	10.98	11.18	10.97	11.09	1,473,996	11.09
12/26/2025	10.96	11.07	10.78	10.90	713,381	10.90
12/24/2025	11.05	11.09	10.90	11.02	528,666	11.02
12/23/2025	11.20	11.26	11.04	11.17	3,012,745	11.17
12/22/2025	11.09	11.39	11.09	11.17	1,386,948	11.17
12/19/2025	10.91	11.20	10.86	10.93	5,078,075	10.93
12/18/2025	11.18	11.21	10.80	10.85	2,315,681	10.85
12/17/2025	10.81	11.22	10.76	11.21	2,069,106	11.21
12/16/2025	11.01	11.03	10.64	10.66	2,478,644	10.66
12/15/2025	11.44	11.44	11.04	11.24	2,323,829	11.24
12/12/2025	11.62	11.78	11.30	11.38	1,684,828	11.38
12/11/2025	11.76	11.93	11.44	11.51	1,946,743	11.51
12/10/2025	11.84	11.96	11.54	11.94	3,233,695	11.94
12/09/2025	11.60	11.89	11.60	11.85	1,994,709	11.85
12/08/2025	11.77	11.88	11.54	11.59	2,303,983	11.59
12/05/2025	11.89	12.20	11.77	11.85	1,764,338	11.85
12/04/2025	11.87	11.93	11.73	11.78	1,777,373	11.78
12/03/2025	11.35	11.93	11.35	11.78	2,526,454	11.78
12/02/2025	11.36	11.41	11.07	11.27	1,192,969	11.27
12/01/2025	11.46	11.63	11.30	11.37	1,550,590	11.37
11/28/2025	11.30	11.62	11.27	11.46	826,421	11.46