Talos Energy, Inc. - Price History
Monthly price history for TALO (Talos Energy, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $13.92 | $13.92 |
| 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 | $39.43 | $39.43 |
| January 2017 | $38.86 | $38.86 |
| December 2016 | $40.56 | $40.56 |
| November 2016 | $27.91 | $27.91 |
| October 2016 | $23.60 | $23.60 |
| September 2016 | $67.40 | $67.40 |
| August 2016 | $62.18 | $62.18 |
| July 2016 | $69.67 | $69.67 |
| June 2016 | $68.42 | $68.42 |
| May 2016 | $30.64 | $30.64 |
| April 2016 | $55.60 | $55.60 |
| March 2016 | $44.82 | $44.82 |
| February 2016 | $87.93 | $87.93 |
| January 2016 | $174.73 | $174.73 |
| December 2015 | $243.38 | $243.38 |
| November 2015 | $413.58 | $413.58 |
| October 2015 | $317.13 | $317.13 |
| September 2015 | $281.39 | $281.39 |
| August 2015 | $321.67 | $321.67 |
| July 2015 | $328.48 | $328.48 |
| June 2015 | $714.25 | $714.25 |
| May 2015 | $770.42 | $770.42 |
| April 2015 | $968.41 | $968.41 |
| March 2015 | $832.82 | $832.82 |
| February 2015 | $961.04 | $961.04 |
| January 2015 | $798.78 | $798.78 |
| December 2014 | $957.63 | $957.63 |
| November 2014 | $896.36 | $896.36 |
| October 2014 | $1,389.93 | $1,389.93 |
| September 2014 | $1,779.11 | $1,779.11 |
| August 2014 | $1,996.39 | $1,996.39 |
| July 2014 | $2,158.64 | $2,158.64 |
| June 2014 | $2,654.48 | $2,654.48 |
| May 2014 | $2,518.32 | $2,518.32 |
| April 2014 | $2,782.69 | $2,782.69 |
| March 2014 | $2,381.03 | $2,381.03 |
| February 2014 | $2,038.94 | $2,038.94 |
| January 2014 | $1,755.85 | $1,755.85 |
| December 2013 | $1,962.35 | $1,962.35 |
| November 2013 | $1,876.69 | $1,876.69 |
| October 2013 | $1,977.67 | $1,977.67 |
| September 2013 | $1,839.81 | $1,839.81 |
| August 2013 | $1,554.45 | $1,554.45 |
| July 2013 | $1,381.98 | $1,381.98 |
| June 2013 | $1,249.80 | $1,249.80 |
| May 2013 | $1,277.03 | $1,277.03 |
| April 2013 | $1,119.32 | $1,119.32 |
| March 2013 | $1,233.92 | $1,233.92 |
| February 2013 | $1,160.16 | $1,160.16 |
| January 2013 | $1,276.46 | $1,276.46 |
| December 2012 | $1,164.14 | $1,164.14 |
| November 2012 | $1,176.05 | $1,176.05 |
| October 2012 | $1,338.30 | $1,338.30 |
| September 2012 | $1,425.10 | $1,425.10 |
| August 2012 | $1,334.90 | $1,334.90 |
| July 2012 | $1,489.78 | $1,489.78 |
| June 2012 | $1,437.58 | $1,437.58 |
| May 2012 | $1,336.60 | $1,336.60 |
| April 2012 | $1,591.33 | $1,591.33 |
| March 2012 | $1,621.96 | $1,621.96 |
| February 2012 | $1,812.58 | $1,812.58 |
| January 2012 | $1,591.33 | $1,591.33 |
| December 2011 | $1,496.58 | $1,496.58 |
| November 2011 | $1,604.94 | $1,604.94 |
| October 2011 | $1,378.01 | $1,378.01 |
| September 2011 | $919.62 | $919.62 |
| August 2011 | $1,498.29 | $1,498.29 |
| July 2011 | $1,841.51 | $1,841.51 |
| June 2011 | $1,724.08 | $1,724.08 |
| May 2011 | $1,830.17 | $1,830.17 |
| April 2011 | $2,006.03 | $2,006.03 |
| March 2011 | $1,893.14 | $1,893.14 |
| February 2011 | $1,717.84 | $1,717.84 |
| January 2011 | $1,319.01 | $1,319.01 |
| December 2010 | $1,264.55 | $1,264.55 |
| November 2010 | $1,172.08 | $1,172.08 |
| October 2010 | $886.72 | $886.72 |
| September 2010 | $835.66 | $835.66 |
| August 2010 | $641.64 | $641.64 |
| July 2010 | $667.16 | $667.16 |
| June 2010 | $633.13 | $633.13 |
| May 2010 | $760.77 | $760.77 |
| April 2010 | $924.73 | $924.73 |
| March 2010 | $1,006.99 | $1,006.99 |
| February 2010 | $967.28 | $967.28 |
| January 2010 | $904.30 | $904.30 |
| December 2009 | $1,024.01 | $1,024.01 |
| November 2009 | $1,072.80 | $1,072.80 |
| October 2009 | $869.70 | $869.70 |
| September 2009 | $925.30 | $925.30 |
| August 2009 | $723.90 | $723.90 |
| July 2009 | $616.11 | $616.11 |
| June 2009 | $420.95 | $420.95 |
| May 2009 | $479.38 | $479.38 |
| April 2009 | $244.51 | $244.51 |
| March 2009 | $188.92 | $188.92 |
| February 2009 | $224.66 | $224.66 |
| January 2009 | $486.76 | $486.76 |
| December 2008 | $625.18 | $625.18 |
| November 2008 | $942.88 | $942.88 |
| October 2008 | $1,721.24 | $1,721.24 |
| September 2008 | $2,401.46 | $2,401.46 |
| August 2008 | $2,704.40 | $2,704.40 |
| July 2008 | $2,894.45 | $2,894.45 |
| June 2008 | $3,739.19 | $3,739.19 |
| May 2008 | $3,833.93 | $3,833.93 |
| April 2008 | $3,457.23 | $3,457.23 |
| March 2008 | $2,967.64 | $2,967.64 |
| February 2008 | $2,879.70 | $2,879.70 |
| January 2008 | $2,327.14 | $2,327.14 |
| December 2007 | $2,661.29 | $2,661.29 |
| November 2007 | $2,564.28 | $2,564.28 |
| October 2007 | $2,529.10 | $2,529.10 |
| September 2007 | $2,269.84 | $2,269.84 |
| August 2007 | $1,869.31 | $1,869.31 |
| July 2007 | $1,843.78 | $1,843.78 |
| June 2007 | $1,943.63 | $1,943.63 |
| May 2007 | $1,851.16 | $1,851.16 |
| April 2007 | $1,680.96 | $1,680.96 |
| March 2007 | $1,684.37 | $1,684.37 |
| February 2007 | $1,743.93 | $1,743.93 |
| January 2007 | $1,928.31 | $1,928.31 |
| December 2006 | $2,005.47 | $2,005.47 |
| November 2006 | $2,213.67 | $2,213.67 |
| October 2006 | $2,210.84 | $2,210.84 |
| September 2006 | $2,296.50 | $2,296.50 |
| August 2006 | $2,505.84 | $2,505.84 |
| July 2006 | $2,652.21 | $2,652.21 |
| June 2006 | $2,640.86 | $2,640.86 |
| May 2006 | $2,828.08 | $2,828.08 |
| April 2006 | $2,672.07 | $2,672.07 |
| March 2006 | $2,503.57 | $2,503.57 |
| February 2006 | $2,348.70 | $2,348.70 |
| January 2006 | $2,837.16 | $2,837.16 |
| December 2005 | $2,583 | $2,583 |
| November 2005 | $2,518.89 | $2,518.89 |
| October 2005 | $2,603.99 | $2,603.99 |
| September 2005 | $3,462.91 | $3,462.91 |
| August 2005 | $2,972.18 | $2,972.18 |
| July 2005 | $3,018.70 | $3,018.70 |
| June 2005 | $2,774.18 | $2,774.18 |
| May 2005 | $2,441.17 | $2,441.17 |
| April 2005 | $2,549.52 | $2,549.52 |
| March 2005 | $2,755.46 | $2,755.46 |
| February 2005 | $2,849.64 | $2,849.64 |
| January 2005 | $2,428.12 | $2,428.12 |
| December 2004 | $2,558.04 | $2,558.04 |
| November 2004 | $2,721.99 | $2,721.99 |
| October 2004 | $2,335.65 | $2,335.65 |
| September 2004 | $2,482.58 | $2,482.58 |
| August 2004 | $2,360.04 | $2,360.04 |
| July 2004 | $2,566.54 | $2,566.54 |
| June 2004 | $2,591.51 | $2,591.51 |
| May 2004 | $2,547.26 | $2,547.26 |
| April 2004 | $2,791.20 | $2,791.20 |
| March 2004 | $2,805.95 | $2,805.95 |
| February 2004 | $2,555.20 | $2,555.20 |
| January 2004 | $2,389.54 | $2,389.54 |
| December 2003 | $2,408.26 | $2,408.26 |
| November 2003 | $2,119.50 | $2,119.50 |
| October 2003 | $2,050.28 | $2,050.28 |
| September 2003 | $2,001.50 | $2,001.50 |
| August 2003 | $2,195.52 | $2,195.52 |
| July 2003 | $2,190.41 | $2,190.41 |
| June 2003 | $2,378.20 | $2,378.20 |
| May 2003 | $2,320.33 | $2,320.33 |
| April 2003 | $1,992.99 | $1,992.99 |
| March 2003 | $1,905.05 | $1,905.05 |
| February 2003 | $1,943.06 | $1,943.06 |
| January 2003 | $1,929.45 | $1,929.45 |
| December 2002 | $1,892.57 | $1,892.57 |
| November 2002 | $1,710.46 | $1,710.46 |
| October 2002 | $1,824.49 | $1,824.49 |
| September 2002 | $1,843.78 | $1,843.78 |
| August 2002 | $1,928.88 | $1,928.88 |
| July 2002 | $1,927.74 | $1,927.74 |
| June 2002 | $2,283.45 | $2,283.45 |
| May 2002 | $2,334.51 | $2,334.51 |
| April 2002 | $2,405.43 | $2,405.43 |
| March 2002 | $2,198.36 | $2,198.36 |
| February 2002 | $2,091.70 | $2,091.70 |
| January 2002 | $1,954.98 | $1,954.98 |
| December 2001 | $2,240.90 | $2,240.90 |
| November 2001 | $2,022.49 | $2,022.49 |
| October 2001 | $2,243.74 | $2,243.74 |
| September 2001 | $1,826.76 | $1,826.76 |
| August 2001 | $2,155.81 | $2,155.81 |
| July 2001 | $2,584.13 | $2,584.13 |
| June 2001 | $2,513.22 | $2,513.22 |
| May 2001 | $2,978.42 | $2,978.42 |
| April 2001 | $2,819.57 | $2,819.57 |
| March 2001 | $2,795.17 | $2,795.17 |
| February 2001 | $3,063.52 | $3,063.52 |
| January 2001 | $3,081.10 | $3,081.10 |
| December 2000 | $3,662.04 | $3,662.04 |
| November 2000 | $2,850.77 | $2,850.77 |
| October 2000 | $2,904.67 | $2,904.67 |
| September 2000 | $3,120.25 | $3,120.25 |
| August 2000 | $3,393.27 | $3,393.27 |
| July 2000 | $2,723.12 | $2,723.12 |
| June 2000 | $3,389.72 | $3,389.72 |
| May 2000 | $3,492.55 | $3,492.55 |
| April 2000 | $2,680.58 | $2,680.58 |
| March 2000 | $2,794.04 | $2,794.04 |
| February 2000 | $2,304.73 | $2,304.73 |
| January 2000 | $2,113.26 | $2,113.26 |
| December 1999 | $2,021.07 | $2,021.07 |
| November 1999 | $2,208.99 | $2,208.99 |
| October 1999 | $2,758.58 | $2,758.58 |
| September 1999 | $2,893.32 | $2,893.32 |
| August 1999 | $3,020.97 | $3,020.97 |
| July 1999 | $2,563.57 | $2,563.57 |
| June 1999 | $2,404.01 | $2,404.01 |
| May 1999 | $2,138.08 | $2,138.08 |
| April 1999 | $1,925.33 | $1,925.33 |
| March 1999 | $1,815.42 | $1,815.42 |
| February 1999 | $1,372.20 | $1,372.20 |
| January 1999 | $1,652.31 | $1,652.31 |
| December 1998 | $1,631.04 | $1,631.04 |
| November 1998 | $1,716.14 | $1,716.14 |
| October 1998 | $1,822.51 | $1,822.51 |
| September 1998 | $1,779.96 | $1,779.96 |
| August 1998 | $1,138.18 | $1,138.18 |
| July 1998 | $1,609.76 | $1,609.76 |
| June 1998 | $2,017.52 | $2,017.52 |
| May 1998 | $2,010.43 | $2,010.43 |
| April 1998 | $2,173.54 | $2,173.54 |
| March 1998 | $2,216.08 | $2,216.08 |
| February 1998 | $1,964.34 | $1,964.34 |
| January 1998 | $1,836.69 | $1,836.69 |
| December 1997 | $1,900.51 | $1,900.51 |
| November 1997 | $1,631.04 | $1,631.04 |
| October 1997 | $1,893.42 | $1,893.42 |
| September 1997 | $1,907.60 | $1,907.60 |
| August 1997 | $1,730.32 | $1,730.32 |
| July 1997 | $1,648.77 | $1,648.77 |
| June 1997 | $1,553.03 | $1,553.03 |
| May 1997 | $1,588.49 | $1,588.49 |
| April 1997 | $1,517.58 | $1,517.58 |
| March 1997 | $1,368.65 | $1,368.65 |
| February 1997 | $1,248.10 | $1,248.10 |
| January 1997 | $1,616.86 | $1,616.86 |
| December 1996 | $1,694.86 | $1,694.86 |
| November 1996 | $1,311.92 | $1,311.92 |
| October 1996 | $1,191.37 | $1,191.37 |
| September 1996 | $1,049.54 | $1,049.54 |
| August 1996 | $1,106.27 | $1,106.27 |
| July 1996 | $1,241.01 | $1,241.01 |
| June 1996 | $1,134.64 | $1,134.64 |
| May 1996 | $1,056.63 | $1,056.63 |
| April 1996 | $1,021.17 | $1,021.17 |
| March 1996 | $950.26 | $950.26 |
| February 1996 | $858.07 | $858.07 |
| January 1996 | $801.34 | $801.34 |
| December 1995 | $872.25 | $872.25 |
| November 1995 | $765.88 | $765.88 |
| October 1995 | $645.32 | $645.32 |
| September 1995 | $723.33 | $723.33 |
| August 1995 | $687.87 | $687.87 |
| July 1995 | $659.51 | $659.51 |
| June 1995 | $673.69 | $673.69 |
| May 1995 | $808.43 | $808.43 |
| April 1995 | $787.15 | $787.15 |
| March 1995 | $836.79 | $836.79 |
| February 1995 | $886.43 | $886.43 |
| January 1995 | $865.16 | $865.16 |
| December 1994 | $1,092.09 | $1,092.09 |
| November 1994 | $794.24 | $794.24 |
| October 1994 | $1,014.08 | $1,014.08 |
| September 1994 | $985.71 | $985.71 |
| August 1994 | $879.34 | $879.34 |
| July 1994 | $680.78 | $680.78 |
| June 1994 | $638.23 | $638.23 |
| May 1994 | $624.05 | $624.05 |
| April 1994 | $602.78 | $602.78 |
| March 1994 | $574.41 | $574.41 |
| February 1994 | $581.50 | $581.50 |
| January 1994 | $716.24 | $716.24 |
| December 1993 | $765.88 | $765.88 |
| November 1993 | $737.51 | $737.51 |
| October 1993 | $794.24 | $794.24 |
| September 1993 | $865.16 | $865.16 |
| August 1993 | $836.79 | $836.79 |
| July 1993 | $694.96 | $694.96 |
TALO
Price: $13.94
52 week price:
Earnings Per Share: 1.55 USD
P/E Ratio: 14.52
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Volume: 562535
Market Capitalization: 2.6 billion