NYSE:TALO
Talos Energy Inc. Stock Price (Quote)
$14.02
+0.0800 (+0.574%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.15 | $14.67 | Monday, 29th Apr 2024 TALO stock ended at $14.02. This is 0.574% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 1.81% from a day low at $13.82 to a day high of $14.07. |
| 90 days | $11.75 | $14.67 | |
| 52 weeks | $10.69 | $17.59 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2024 | $13.87 | $14.07 | $13.82 | $14.02 | 789 558 |
| Apr 26, 2024 | $13.75 | $13.96 | $13.64 | $13.94 | 650 700 |
| Apr 25, 2024 | $13.49 | $13.81 | $13.34 | $13.78 | 1 183 548 |
| Apr 24, 2024 | $13.71 | $13.77 | $13.47 | $13.53 | 1 362 260 |
| Apr 23, 2024 | $13.54 | $13.86 | $13.43 | $13.75 | 1 416 169 |
| Apr 22, 2024 | $13.57 | $13.80 | $13.33 | $13.57 | 976 663 |
| Apr 19, 2024 | $13.18 | $13.64 | $13.15 | $13.54 | 724 787 |
| Apr 18, 2024 | $13.36 | $13.53 | $13.20 | $13.28 | 921 259 |
| Apr 17, 2024 | $13.29 | $13.54 | $13.24 | $13.27 | 1 162 078 |
| Apr 16, 2024 | $13.50 | $13.65 | $13.25 | $13.31 | 1 277 694 |
| Apr 15, 2024 | $14.03 | $14.15 | $13.55 | $13.57 | 920 646 |
| Apr 12, 2024 | $14.28 | $14.51 | $14.01 | $14.07 | 1 528 128 |
| Apr 11, 2024 | $14.37 | $14.41 | $13.97 | $14.19 | 1 351 361 |
| Apr 10, 2024 | $14.33 | $14.56 | $14.12 | $14.36 | 1 890 357 |
| Apr 09, 2024 | $14.45 | $14.67 | $14.42 | $14.52 | 2 129 984 |
| Apr 08, 2024 | $14.33 | $14.48 | $14.22 | $14.40 | 1 483 545 |
| Apr 05, 2024 | $14.15 | $14.43 | $13.96 | $14.33 | 1 069 999 |
| Apr 04, 2024 | $14.08 | $14.20 | $13.88 | $14.12 | 1 497 527 |
| Apr 03, 2024 | $13.98 | $14.20 | $13.93 | $14.05 | 1 427 238 |
| Apr 02, 2024 | $13.92 | $14.12 | $13.58 | $13.96 | 1 720 333 |
| Apr 01, 2024 | $13.93 | $13.99 | $13.65 | $13.92 | 1 255 842 |
| Mar 28, 2024 | $13.83 | $13.96 | $13.68 | $13.93 | 1 563 370 |
| Mar 27, 2024 | $13.17 | $13.67 | $13.13 | $13.65 | 1 687 619 |
| Mar 26, 2024 | $13.67 | $13.67 | $13.15 | $13.17 | 1 134 519 |
| Mar 25, 2024 | $13.41 | $13.67 | $13.41 | $13.59 | 1 428 561 |
