Skip to main content
TALO logo

Talos Energy Inc.

TALONYSEEnergyOil & Gas Exploration & Production

$17.77Today:- (-)1Y +85.98%

As of Oct 16, 2026 close

Market cap
$2.89B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$8.97$18.73
Volume (live)
-
Avg. volume (3M)
2.75M

Talos Energy (TALO) Historical Stock Prices

Analyze Talos Energy (TALO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Talos Energy (TALO) Interactive Price Chart

Interactive historical price chart showing Talos Energy stock price movements and trends across multiple time periods.

Loading chart...

TALO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
TALO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202617.1817.7916.9817.7717.776.22M
Oct 15, 202617.1517.1516.6516.9816.982.97M
Oct 14, 202617.6417.7316.9417.0317.033.56M
Oct 13, 202617.4917.7917.4217.5617.567.25M
Oct 12, 202617.0517.5416.9517.3417.346.16M
Oct 9, 202616.9017.2316.7216.8016.805.09M
Oct 8, 202617.1217.1216.8216.9516.954.50M
Oct 7, 202616.9717.0816.3916.6616.661.74M
Oct 6, 202616.8817.0616.7116.7616.761.92M
Oct 5, 202616.6117.3016.4817.0117.011.88M
Oct 2, 202616.4616.8016.4016.7816.781.33M
Oct 1, 202616.1816.7516.0516.6416.641.92M
Sep 30, 202616.3416.5916.1316.3316.331.69M
Sep 29, 202616.6216.6216.0916.2116.211.64M
Sep 28, 202616.7816.7916.3516.4616.462.08M
Sep 25, 202616.6016.7716.2516.4716.472.28M
Sep 24, 202616.7417.2416.5617.0217.022.12M
Sep 23, 202616.2716.6716.0916.5616.561.91M
Sep 22, 202616.1516.6616.0516.0916.091.80M
Sep 21, 202616.6916.7216.2516.4216.421.63M
Sep 18, 202617.1017.2016.7717.0117.015.04M
Sep 17, 202617.1917.5417.0717.1517.151.24M
Sep 16, 202617.8718.0317.2417.4217.422.86M
Sep 15, 202617.9518.7317.8218.3318.334.08M
Sep 14, 202618.0618.2017.6017.6617.662.10M
Sep 11, 202617.6617.7217.2717.6817.681.25M
Sep 10, 202617.9217.9217.1417.5417.541.74M
Sep 9, 202617.0217.6116.9917.5117.511.58M
Sep 8, 202617.1517.5916.9717.1617.161.53M
Sep 4, 202617.1017.2016.6816.8416.841.31M
Sep 3, 202617.2517.4417.0017.2917.291.20M
Sep 2, 202617.0517.5017.0517.2317.231.98M
Sep 1, 202617.5217.6417.0117.2717.272.79M
Aug 31, 202617.1517.3416.8417.2617.261.46M
Aug 28, 202616.8216.9916.5416.6716.671.33M
Aug 27, 202616.6117.0016.3716.7316.731.76M
Aug 26, 202616.1516.7515.9816.7216.721.51M
Aug 25, 202616.4916.9116.4016.5016.501.35M
Aug 24, 202617.2417.3416.7116.9316.931.62M
Aug 21, 202617.8818.0117.3017.4717.471.67M
Aug 20, 202617.6418.4417.4017.7517.752.59M
Aug 19, 202616.6417.2316.5417.1717.171.89M
Aug 18, 202616.7516.9016.2616.3616.361.60M
Aug 17, 202615.8816.4215.7916.4116.411.41M
Aug 14, 202615.6316.0015.4615.7715.771.38M
Aug 13, 202615.2115.4615.0615.4515.451.21M
Aug 12, 202615.5115.7315.3415.5015.501.61M
Aug 11, 202615.4815.8515.4115.5715.571.78M
Aug 10, 202614.6815.6514.6515.5915.591.93M
Aug 7, 202613.9214.7113.9014.3814.381.47M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.