Talos Energy (TALO) Stock Chart & Stock Price History → “Crash Insurance” For Your Retirement (From Unstoppable Prosperity) (Ad) Free TALO Stock Alerts $12.65 -0.25 (-1.94%) (As of 10:27 AM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Talos Energy Stock Price Performance5 Day Performance-2.68%1 Month Performance-11.09%3 Month Performance+5.00%6 Month Performance-8.48%Year-To-Date Performance-9.31%1 Year Performance+16.05% Receive TALO Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Talos Energy and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Unstoppable Prosperity“Crash Insurance” For Your RetirementWhen it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio. Click here to register for free. TALO Stock Chart for Friday, May, 10, 2024 TALO Chart by TradingView Talos Energy Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/09/2024$12.80$12.91+0.82%$13.10$12.761.66 million shs$2.37 billion05/08/2024$12.77$12.80+0.23%$12.87$12.391.68 million shs$2.35 billion05/07/2024$13.34$12.77-4.27%$13.19$12.333.75 million shs$2.35 billion05/06/2024$13.26$13.34+0.60%$13.57$13.291.26 million shs$2.45 billion05/03/2024$13.20$13.25+0.38%$13.44$13.101.29 million shs$2.44 billion05/02/2024$12.91$13.20+2.29%$13.29$13.031.08 million shs$2.43 billion Get the Latest News and Ratings for TALO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Talos Energy and its competitors with MarketBeat's FREE daily newsletter. 05/01/2024$13.18$12.91-2.09%$13.18$12.731.61 million shs$2.37 billion04/30/2024$14.02$13.18-5.99%$13.86$13.161.22 million shs$2.42 billion04/29/2024$13.94$14.02+0.57%$14.07$13.84858,941 shs$2.58 billion04/26/2024$13.79$13.94+1.12%$13.96$13.64672,429 shs$2.56 billion04/25/2024$13.53$13.79+1.88%$13.81$13.351.25 million shs$2.54 billion04/24/2024$13.75$13.53-1.56%$13.77$13.471.41 million shs$2.49 billion04/23/2024$13.57$13.75+1.29%$13.86$13.431.42 million shs$2.53 billion04/22/2024$13.54$13.57+0.22%$13.80$13.331.01 million shs$2.50 billion04/19/2024$13.27$13.54+2.03%$13.64$13.151.01 million shs$2.15 billion04/18/2024$13.26$13.27+0.11%$13.53$13.20983,253 shs$2.11 billion04/17/2024$13.32$13.26-0.45%$13.54$13.241.19 million shs$2.10 billion04/16/2024$13.56$13.32-1.81%$13.65$13.251.31 million shs$2.11 billion04/15/2024$14.07$13.56-3.62%$14.15$13.551.13 million shs$2.15 billion04/12/2024$14.20$14.08-0.88%$14.51$14.011.60 million shs$2.23 billion04/11/2024$14.36$14.20-1.11%$14.41$13.971.43 million shs$2.25 billion04/10/2024$14.52$14.36-1.07%$14.56$14.121.94 million shs$2.28 billion04/09/2024$14.40$14.52+0.83%$14.67$14.422.13 million shs$2.30 billion04/08/2024$14.33$14.40+0.45%$14.48$14.231.50 million shs$2.28 billion04/05/2024$14.12$14.33+1.49%$14.44$13.951.28 million shs$2.27 billion04/04/2024$14.05$14.12+0.53%$14.20$13.881.54 million shs$2.24 billion04/03/2024$13.96$14.05+0.61%$14.20$13.931.74 million shs$2.23 billion04/02/2024$13.92$13.96+0.29%$14.12$13.582.10 million shs$2.21 billion04/01/2024$13.93$13.92-0.07%$13.99$13.651.28 million shs$2.21 billion03/29/2024$13.93$13.93$13.96$13.681.56 million shs$2.21 billion03/28/2024$13.66$13.93+1.98%$13.96$13.681.56 million shs$2.21 billion03/27/2024$13.16$13.66+3.80%$13.67$13.131.75 million shs$2.17 billion03/26/2024$13.60$13.16-3.20%$13.63$13.151.17 million shs$2.09 billion03/25/2024$13.46$13.60+1.00%$13.67$13.411.43 million shs$2.16 billion03/22/2024$13.73$13.45-2.00%$13.78$13.351.51 million shs$2.13 billion03/21/2024$13.75$13.73-0.15%$13.91$13.631.48 million shs$2.18 billion03/20/2024$13.29$13.75+3.42%$13.81$13.212.37 million shs$2.18 billion03/19/2024$13.01$13.29+2.15%$13.51$12.922.47 million shs$2.11 billion03/18/2024$12.85$13.01+1.25%$13.32$12.802.03 million shs$2.06 billion03/15/2024$12.83$12.86+0.23%$13.14$12.814.53 million shs$2.04 billion[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value (Ad)Join us for an exploration of essential volatility concepts in our "Volatility Fundamentals II: Skew & Relative Value" session. OIC® instructor Ken Keating will guide you through important topics that options investors should understand. Click here to register now (5/15 Webinar)03/14/2024$13.00$12.83-1.31%$13.14$12.663.59 million shs$2.04 billion03/13/2024$12.83$13.00+1.36%$13.14$12.653.28 million shs$2.06 billion03/12/2024$12.70$12.83+0.98%$12.83$12.561.21 million shs$2.03 billion03/11/2024$12.72$12.70-0.16%$12.85$12.531.25 million shs$2.01 billion03/08/2024$12.52$12.72+1.60%$13.02$12.511.73 million shs$2.02 billion03/07/2024$12.82$12.52-2.34%$12.92$12.482.34 million shs$1.55 billion03/06/2024$13.04$12.82-1.69%$13.33$12.681.89 million shs$1.59 billion03/05/2024$13.25$13.04-1.55%$13.48$12.971.73 million shs$1.62 billion03/04/2024$13.33$13.25-0.64%$13.58$12.972.24 million shs$1.64 billion03/01/2024$13.19$13.33+1.10%$13.56$13.182.30 million shs$1.65 billion02/29/2024$13.01$13.19+1.38%$13.54$12.692.51 million shs$1.64 billion02/28/2024$13.21$13.01-1.55%$13.40$12.972.52 million shs$1.61 billion02/27/2024$12.96$13.21+1.97%$13.39$13.031.74 million shs$1.64 billion02/26/2024$12.95$12.96+0.04%$12.99$12.68975,696 shs$1.61 billion02/23/2024$13.20$12.96-1.82%$13.03$12.70883,659 shs$1.61 billion02/22/2024$13.25$13.20-0.42%$13.25$12.901.07 million shs$1.64 billion02/21/2024$13.03$13.25+1.73%$13.42$13.081.09 million shs$1.64 billion02/20/2024$13.16$13.03-1.03%$13.26$12.86984,526 shs$1.62 billion02/19/2024$13.16$13.16$13.35$12.841.12 million shs$1.63 billion02/16/2024$12.99$13.16+1.31%$13.35$12.841.11 million shs$1.63 billion02/15/2024$12.28$12.99+5.78%$13.00$12.362.20 million shs$1.61 billion02/14/2024$12.31$12.28-0.20%$12.59$12.201.17 million shs$1.52 billion02/13/2024$12.63$12.31-2.57%$12.59$12.251.38 million shs$1.53 billion02/12/2024$12.30$12.63+2.68%$12.87$12.351.18 million shs$1.57 billion02/09/2024$12.33$12.29-0.32%$12.56$12.171.41 million shs$1.52 billion02/08/2024$12.22$12.33+0.94%$12.53$12.231.48 million shs$1.53 billion Related Companies: AESI Stock Price Chart CRGY Stock Price Chart VTLE Stock Price Chart VET Stock Price Chart KOS Stock Price Chart PARR Stock Price Chart CRK Stock Price Chart KRP Stock Price Chart DMLP Stock Price Chart BSM Stock Price Chart Receive TALO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Talos Energy and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:TALO) was last updated on 5/10/2024 by MarketBeat.com Staff From Our Partners[Webinar] A Deep Dive into Options Volatility: Skew & Relative ValueOICThis 1 Biotech Stock has been shocking the marketsHuge AlertsHe Is Giving Away BitcoinCrypto Swap ProfitsTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaGold Set to EXPLODE!Gold Safe ExchangeCharles Payne Demystifies OptionsUnstoppable ProsperityYou need to know these two things about AI stocks ASAP…InvestorPlaceTrump Asset Seizure Threat Alert: Could Your Savings Be Next?American Hartford Gold Group Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Talos Energy Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.