Talos Energy Inc. ( TALO) - Price History
Monthly price history for TALO (Talos Energy Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $14.44 | $14.44 |
| May 2026 | $14.67 | $14.67 |
| April 2026 | $15.92 | $15.92 |
| March 2026 | $15.76 | $15.76 |
| February 2026 | $12.25 | $12.25 |
| January 2026 | $11.92 | $11.92 |
| December 2025 | $11.02 | $11.02 |
| November 2025 | $11.46 | $11.46 |
| October 2025 | $9.81 | $9.81 |
| September 2025 | $9.59 | $9.59 |
| August 2025 | $9.88 | $9.88 |
| July 2025 | $8.55 | $8.55 |
| June 2025 | $8.48 | $8.48 |
| May 2025 | $8.04 | $8.04 |
| April 2025 | $6.88 | $6.88 |
| March 2025 | $9.72 | $9.72 |
| February 2025 | $9 | $9 |
| January 2025 | $9.92 | $9.92 |
| December 2024 | $9.71 | $9.71 |
| November 2024 | $11.25 | $11.25 |
| October 2024 | $10.22 | $10.22 |
| September 2024 | $10.35 | $10.35 |
| August 2024 | $11.47 | $11.47 |
| July 2024 | $11.84 | $11.84 |
| June 2024 | $12.15 | $12.15 |
| May 2024 | $12.01 | $12.01 |
| April 2024 | $13.18 | $13.18 |
| March 2024 | $13.93 | $13.93 |
| February 2024 | $13.19 | $13.19 |
| January 2024 | $12.97 | $12.97 |
| December 2023 | $14.23 | $14.23 |
| November 2023 | $13.92 | $13.92 |
| October 2023 | $15.50 | $15.50 |
| September 2023 | $16.44 | $16.44 |
| August 2023 | $17.22 | $17.22 |
| July 2023 | $16 | $16 |
| June 2023 | $13.87 | $13.87 |
| May 2023 | $12.31 | $12.31 |
| April 2023 | $13.63 | $13.63 |
| March 2023 | $14.84 | $14.84 |
| February 2023 | $17.81 | $17.81 |
| January 2023 | $19.81 | $19.81 |
| December 2022 | $18.88 | $18.88 |
| November 2022 | $19.65 | $19.65 |
| October 2022 | $21.28 | $21.28 |
| September 2022 | $16.65 | $16.65 |
| August 2022 | $20.73 | $20.73 |
| July 2022 | $18.95 | $18.95 |
| June 2022 | $15.47 | $15.47 |
| May 2022 | $21.60 | $21.60 |
| April 2022 | $18.17 | $18.17 |
| March 2022 | $15.79 | $15.79 |
| February 2022 | $15.71 | $15.71 |
| January 2022 | $10.64 | $10.64 |
| December 2021 | $9.80 | $9.80 |
| November 2021 | $9.97 | $9.97 |
| October 2021 | $12.97 | $12.97 |
| September 2021 | $13.77 | $13.77 |
| August 2021 | $12.40 | $12.40 |
| July 2021 | $11.54 | $11.54 |
| June 2021 | $15.64 | $15.64 |
| May 2021 | $14.18 | $14.18 |
| April 2021 | $11.19 | $11.19 |
| March 2021 | $12.04 | $12.04 |
| February 2021 | $10.59 | $10.59 |
| January 2021 | $8.46 | $8.46 |
| December 2020 | $8.24 | $8.24 |
| November 2020 | $8.56 | $8.56 |
| October 2020 | $6.58 | $6.58 |
| September 2020 | $6.45 | $6.45 |
| August 2020 | $7.51 | $7.51 |
| July 2020 | $6.81 | $6.81 |
| June 2020 | $9.20 | $9.20 |
| May 2020 | $12.15 | $12.15 |
| April 2020 | $11.39 | $11.39 |
| March 2020 | $5.75 | $5.75 |
| February 2020 | $14.20 | $14.20 |
| January 2020 | $21.94 | $21.94 |
| December 2019 | $30.15 | $30.15 |
| November 2019 | $23.20 | $23.20 |
| October 2019 | $21.53 | $21.53 |
| September 2019 | $20.33 | $20.33 |
| August 2019 | $19.04 | $19.04 |
| July 2019 | $20.58 | $20.58 |
| June 2019 | $24.05 | $24.05 |
| May 2019 | $23.34 | $23.34 |
| April 2019 | $29.70 | $29.70 |
| March 2019 | $26.56 | $26.56 |
| February 2019 | $22.45 | $22.45 |
| January 2019 | $19.10 | $19.10 |
| December 2018 | $16.32 | $16.32 |
| November 2018 | $19.32 | $19.32 |
| October 2018 | $26.06 | $26.06 |
| September 2018 | $32.82 | $32.82 |
| August 2018 | $34.52 | $34.52 |
| July 2018 | $37.14 | $37.14 |
| June 2018 | $32.13 | $32.13 |
| May 2018 | $32.12 | $32.12 |
| April 2018 | $35.60 | $35.60 |
| March 2018 | $37.10 | $37.10 |
| February 2018 | $30.26 | $30.26 |
| January 2018 | $36.14 | $36.14 |
| December 2017 | $32.16 | $32.16 |
| November 2017 | $25.34 | $25.34 |
| October 2017 | $29.42 | $29.42 |
| September 2017 | $29.06 | $29.06 |
| August 2017 | $24.20 | $24.20 |
| July 2017 | $21.58 | $21.58 |
| June 2017 | $18.38 | $18.38 |
| May 2017 | $21.70 | $21.70 |
| April 2017 | $20.94 | $20.94 |
| March 2017 | $21.84 | $21.84 |
| February 2017 | $6.94 | $1.22 |
| January 2017 | $6.84 | $1.20 |
| December 2016 | $7.14 | $1.26 |
| November 2016 | $4.91 | $0.86 |
| October 2016 | $4.15 | $0.73 |
| September 2016 | $11.86 | $2.09 |
| August 2016 | $10.94 | $1.93 |
| July 2016 | $12.26 | $2.16 |
| June 2016 | $12.04 | $2.12 |
| May 2016 | $0.54 | $0.01 |
| April 2016 | $0.98 | $0.02 |
| March 2016 | $0.79 | $0.01 |
| February 2016 | $1.55 | $0.03 |
| January 2016 | $3.08 | $0.05 |
| December 2015 | $4.28 | $0.08 |
| November 2015 | $7.28 | $0.13 |
| October 2015 | $5.58 | $0.10 |
| September 2015 | $4.95 | $0.09 |
| August 2015 | $5.66 | $0.10 |
| July 2015 | $5.78 | $0.10 |
| June 2015 | $12.57 | $0.22 |
| May 2015 | $13.56 | $0.24 |
| April 2015 | $17.04 | $0.30 |
| March 2015 | $14.66 | $0.26 |
| February 2015 | $16.91 | $0.30 |
| January 2015 | $14.06 | $0.25 |
| December 2014 | $16.85 | $0.30 |
| November 2014 | $15.78 | $0.28 |
| October 2014 | $24.46 | $0.43 |
| September 2014 | $31.31 | $0.55 |
| August 2014 | $35.14 | $0.62 |
| July 2014 | $37.99 | $0.67 |
| June 2014 | $46.72 | $0.82 |
| May 2014 | $44.32 | $0.78 |
| April 2014 | $48.98 | $0.86 |
| March 2014 | $41.91 | $0.74 |
| February 2014 | $35.88 | $0.63 |
| January 2014 | $30.90 | $0.54 |
| December 2013 | $34.54 | $0.61 |
| November 2013 | $33.03 | $0.58 |
| October 2013 | $34.81 | $0.61 |
| September 2013 | $32.38 | $0.57 |
| August 2013 | $27.36 | $0.48 |
| July 2013 | $24.32 | $0.43 |
| June 2013 | $22 | $0.39 |
| May 2013 | $22.48 | $0.40 |
| April 2013 | $19.70 | $0.35 |
| March 2013 | $21.72 | $0.38 |
| February 2013 | $20.42 | $0.36 |
| January 2013 | $22.47 | $0.40 |
| December 2012 | $20.49 | $0.36 |
| November 2012 | $20.70 | $0.36 |
| October 2012 | $23.55 | $0.42 |
| September 2012 | $25.08 | $0.44 |
| August 2012 | $23.49 | $0.41 |
| July 2012 | $26.22 | $0.46 |
| June 2012 | $25.30 | $0.44 |
| May 2012 | $23.52 | $0.41 |
| April 2012 | $28.01 | $0.49 |
| March 2012 | $28.55 | $0.50 |
| February 2012 | $31.90 | $0.56 |
| January 2012 | $28.01 | $0.49 |
| December 2011 | $26.34 | $0.46 |
| November 2011 | $28.25 | $0.50 |
| October 2011 | $24.25 | $0.43 |
| September 2011 | $16.18 | $0.28 |
| August 2011 | $26.37 | $0.46 |
| July 2011 | $32.41 | $0.57 |
| June 2011 | $30.34 | $0.53 |
| May 2011 | $32.21 | $0.57 |
| April 2011 | $35.31 | $0.62 |
| March 2011 | $33.32 | $0.59 |
| February 2011 | $30.23 | $0.53 |
| January 2011 | $23.22 | $0.41 |
| December 2010 | $22.26 | $0.39 |
| November 2010 | $20.63 | $0.36 |
| October 2010 | $15.61 | $0.28 |
| September 2010 | $14.71 | $0.26 |
| August 2010 | $11.29 | $0.20 |
| July 2010 | $11.74 | $0.21 |
| June 2010 | $11.14 | $0.20 |
| May 2010 | $13.39 | $0.24 |
| April 2010 | $16.28 | $0.29 |
| March 2010 | $17.72 | $0.31 |
| February 2010 | $17.02 | $0.30 |
| January 2010 | $15.92 | $0.28 |
| December 2009 | $18.02 | $0.32 |
| November 2009 | $18.88 | $0.33 |
| October 2009 | $15.31 | $0.27 |
| September 2009 | $16.28 | $0.29 |
| August 2009 | $12.74 | $0.22 |
| July 2009 | $10.84 | $0.19 |
| June 2009 | $7.41 | $0.13 |
| May 2009 | $8.44 | $0.15 |
| April 2009 | $4.30 | $0.08 |
| March 2009 | $3.32 | $0.06 |
| February 2009 | $3.95 | $0.07 |
| January 2009 | $8.57 | $0.15 |
| December 2008 | $11 | $0.19 |
| November 2008 | $16.60 | $0.29 |
| October 2008 | $30.29 | $0.53 |
| September 2008 | $42.27 | $0.74 |
| August 2008 | $47.60 | $0.84 |
| July 2008 | $50.94 | $0.90 |
| June 2008 | $65.81 | $1.16 |
| May 2008 | $67.48 | $1.19 |
| April 2008 | $60.85 | $1.07 |
| March 2008 | $52.23 | $0.92 |
| February 2008 | $50.68 | $0.89 |
| January 2008 | $40.96 | $0.72 |
| December 2007 | $46.84 | $0.82 |
| November 2007 | $45.13 | $0.79 |
| October 2007 | $44.51 | $0.78 |
| September 2007 | $39.95 | $0.70 |
| August 2007 | $32.90 | $0.58 |
| July 2007 | $32.45 | $0.57 |
| June 2007 | $34.21 | $0.60 |
| May 2007 | $32.58 | $0.57 |
| April 2007 | $29.58 | $0.52 |
| March 2007 | $29.64 | $0.52 |
| February 2007 | $30.69 | $0.54 |
| January 2007 | $33.94 | $0.60 |
| December 2006 | $35.30 | $0.62 |
| November 2006 | $38.96 | $0.69 |
| October 2006 | $38.91 | $0.68 |
| September 2006 | $40.42 | $0.71 |
| August 2006 | $44.10 | $0.78 |
| July 2006 | $46.68 | $0.82 |
| June 2006 | $46.48 | $0.82 |
| May 2006 | $49.77 | $0.88 |
| April 2006 | $47.03 | $0.83 |
| March 2006 | $44.06 | $0.78 |
| February 2006 | $41.34 | $0.73 |
| January 2006 | $49.93 | $0.88 |
| December 2005 | $45.46 | $0.80 |
| November 2005 | $44.33 | $0.78 |
| October 2005 | $45.83 | $0.81 |
| September 2005 | $60.95 | $1.07 |
| August 2005 | $52.31 | $0.92 |
| July 2005 | $53.13 | $0.94 |
| June 2005 | $48.83 | $0.86 |
| May 2005 | $42.96 | $0.76 |
| April 2005 | $44.87 | $0.79 |
| March 2005 | $48.50 | $0.85 |
| February 2005 | $50.15 | $0.88 |
| January 2005 | $42.74 | $0.75 |
| December 2004 | $45.02 | $0.79 |
| November 2004 | $47.91 | $0.84 |
| October 2004 | $41.11 | $0.72 |
| September 2004 | $43.69 | $0.77 |
| August 2004 | $41.54 | $0.73 |
| July 2004 | $45.17 | $0.80 |
| June 2004 | $45.61 | $0.80 |
| May 2004 | $44.83 | $0.79 |
| April 2004 | $49.12 | $0.86 |
| March 2004 | $49.38 | $0.87 |
| February 2004 | $44.97 | $0.79 |
| January 2004 | $42.06 | $0.74 |
| December 2003 | $42.38 | $0.75 |
| November 2003 | $37.30 | $0.66 |
| October 2003 | $36.08 | $0.64 |
| September 2003 | $35.23 | $0.62 |
| August 2003 | $38.64 | $0.68 |
| July 2003 | $38.55 | $0.68 |
| June 2003 | $41.86 | $0.74 |
| May 2003 | $40.84 | $0.72 |
| April 2003 | $35.08 | $0.62 |
| March 2003 | $33.53 | $0.59 |
| February 2003 | $34.20 | $0.60 |
| January 2003 | $33.96 | $0.60 |
| December 2002 | $33.31 | $0.59 |
| November 2002 | $30.10 | $0.53 |
| October 2002 | $32.11 | $0.56 |
| September 2002 | $32.45 | $0.57 |
| August 2002 | $33.95 | $0.60 |
| July 2002 | $33.93 | $0.60 |
| June 2002 | $40.19 | $0.71 |
| May 2002 | $41.09 | $0.72 |
| April 2002 | $42.34 | $0.74 |
| March 2002 | $38.69 | $0.68 |
| February 2002 | $36.81 | $0.65 |
| January 2002 | $34.41 | $0.61 |
| December 2001 | $39.44 | $0.69 |
| November 2001 | $35.60 | $0.63 |
| October 2001 | $39.49 | $0.70 |
| September 2001 | $32.15 | $0.57 |
| August 2001 | $37.94 | $0.67 |
| July 2001 | $45.48 | $0.80 |
| June 2001 | $44.23 | $0.78 |
| May 2001 | $52.42 | $0.92 |
| April 2001 | $49.62 | $0.87 |
| March 2001 | $49.20 | $0.87 |
| February 2001 | $53.92 | $0.95 |
| January 2001 | $54.23 | $0.95 |
| December 2000 | $64.45 | $1.13 |
| November 2000 | $50.17 | $0.88 |
| October 2000 | $51.12 | $0.90 |
| September 2000 | $54.92 | $0.97 |
| August 2000 | $59.72 | $1.05 |
| July 2000 | $47.93 | $0.84 |
| June 2000 | $59.66 | $1.05 |
| May 2000 | $61.47 | $1.08 |
| April 2000 | $47.18 | $0.83 |
| March 2000 | $49.18 | $0.87 |
| February 2000 | $40.56 | $0.71 |
| January 2000 | $37.19 | $0.66 |
| December 1999 | $35.57 | $0.63 |
| November 1999 | $38.88 | $0.68 |
| October 1999 | $48.55 | $0.86 |
| September 1999 | $50.92 | $0.90 |
| August 1999 | $53.17 | $0.94 |
| July 1999 | $45.12 | $0.79 |
| June 1999 | $42.31 | $0.74 |
| May 1999 | $37.63 | $0.66 |
| April 1999 | $33.89 | $0.60 |
| March 1999 | $31.95 | $0.56 |
| February 1999 | $24.15 | $0.42 |
| January 1999 | $29.08 | $0.51 |
| December 1998 | $28.71 | $0.50 |
| November 1998 | $30.20 | $0.53 |
| October 1998 | $32.08 | $0.56 |
| September 1998 | $31.33 | $0.55 |
| August 1998 | $20.03 | $0.35 |
| July 1998 | $28.33 | $0.50 |
| June 1998 | $35.51 | $0.62 |
| May 1998 | $35.38 | $0.62 |
| April 1998 | $38.25 | $0.67 |
| March 1998 | $39 | $0.69 |
| February 1998 | $34.57 | $0.61 |
| January 1998 | $32.33 | $0.57 |
| December 1997 | $33.45 | $0.59 |
| November 1997 | $28.71 | $0.50 |
| October 1997 | $33.32 | $0.59 |
| September 1997 | $33.57 | $0.59 |
| August 1997 | $30.45 | $0.54 |
| July 1997 | $29.02 | $0.51 |
| June 1997 | $27.33 | $0.48 |
| May 1997 | $27.96 | $0.49 |
| April 1997 | $26.71 | $0.47 |
| March 1997 | $24.09 | $0.42 |
| February 1997 | $21.97 | $0.39 |
| January 1997 | $28.46 | $0.50 |
| December 1996 | $29.83 | $0.52 |
| November 1996 | $23.09 | $0.41 |
| October 1996 | $20.97 | $0.37 |
| September 1996 | $18.47 | $0.32 |
| August 1996 | $19.47 | $0.34 |
| July 1996 | $21.84 | $0.38 |
| June 1996 | $19.97 | $0.35 |
| May 1996 | $18.60 | $0.33 |
| April 1996 | $17.97 | $0.32 |
| March 1996 | $16.72 | $0.29 |
| February 1996 | $15.10 | $0.27 |
| January 1996 | $14.10 | $0.25 |
| December 1995 | $15.35 | $0.27 |
| November 1995 | $13.48 | $0.24 |
| October 1995 | $11.36 | $0.20 |
| September 1995 | $12.73 | $0.22 |
| August 1995 | $12.11 | $0.21 |
| July 1995 | $11.61 | $0.20 |
| June 1995 | $11.86 | $0.21 |
| May 1995 | $14.23 | $0.25 |
| April 1995 | $13.85 | $0.24 |
| March 1995 | $14.73 | $0.26 |
| February 1995 | $15.60 | $0.28 |
| January 1995 | $15.23 | $0.27 |
| December 1994 | $19.22 | $0.34 |
| November 1994 | $13.98 | $0.25 |
| October 1994 | $17.85 | $0.31 |
| September 1994 | $17.35 | $0.30 |
| August 1994 | $15.48 | $0.27 |
| July 1994 | $11.98 | $0.21 |
| June 1994 | $11.23 | $0.20 |
| May 1994 | $10.98 | $0.19 |
| April 1994 | $10.61 | $0.19 |
| March 1994 | $10.11 | $0.18 |
| February 1994 | $10.23 | $0.18 |
| January 1994 | $12.61 | $0.22 |
| December 1993 | $13.48 | $0.24 |
| November 1993 | $12.98 | $0.23 |
| October 1993 | $13.98 | $0.25 |
| September 1993 | $15.23 | $0.27 |
| August 1993 | $14.73 | $0.26 |
| July 1993 | $12.23 | $0.22 |
TALO
Price: $14.44
52 week price:
Earnings Per Share: -4.29 USD
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Country: United States
Volume: 562535
Market Capitalization: 2.6 billion