Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Talos Energy Inc
(NY:
TALO
)
11.41
-0.04 (-0.35%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
11.91
12.41
11.54
12.15
301,800
+0.08(+0.66%)
May 28, 2020
12.88
12.90
11.89
12.07
356,534
-0.61(-4.81%)
May 27, 2020
12.32
12.70
11.74
12.68
392,951
+0.40(+3.26%)
May 26, 2020
13.00
13.14
11.93
12.28
482,843
-0.12(-0.97%)
May 22, 2020
12.16
12.41
11.51
12.40
269,000
+0.02(+0.16%)
May 21, 2020
12.60
12.95
12.13
12.38
333,987
-0.22(-1.75%)
May 20, 2020
12.29
12.95
12.24
12.60
271,001
+0.74(+6.24%)
May 19, 2020
12.16
12.60
11.79
11.86
264,324
-0.38(-3.10%)
May 18, 2020
11.16
12.80
11.16
12.24
399,631
+1.76(+16.79%)
May 15, 2020
10.25
10.79
10.09
10.48
390,500
+0.35(+3.46%)
May 14, 2020
10.70
10.75
9.860
10.13
429,707
-0.81(-7.40%)
May 13, 2020
11.76
11.82
10.72
10.94
395,459
-1.00(-8.38%)
May 12, 2020
11.65
12.22
11.55
11.94
305,027
+0.44(+3.83%)
May 11, 2020
11.73
12.25
11.33
11.50
400,693
-0.55(-4.56%)
May 08, 2020
11.81
12.14
11.45
12.05
480,400
+0.63(+5.52%)
May 07, 2020
11.60
12.24
11.07
11.42
626,305
+0.75(+7.03%)
May 06, 2020
10.92
11.05
10.33
10.67
280,635
-0.37(-3.35%)
May 05, 2020
11.92
12.70
11.02
11.04
691,478
-0.13(-1.16%)
May 04, 2020
9.760
11.17
9.570
11.17
359,951
+0.97(+9.51%)
May 01, 2020
10.96
11.11
10.01
10.20
408,900
-1.19(-10.45%)
Apr 30, 2020
11.62
11.80
10.65
11.39
677,191
+0.17(+1.52%)
Apr 29, 2020
9.830
11.25
9.750
11.22
559,580
+2.05(+22.36%)
Apr 28, 2020
9.200
9.260
8.510
9.170
467,608
+0.28(+3.15%)
Apr 27, 2020
8.870
8.905
8.235
8.890
671,325
-0.19(-2.09%)
Apr 24, 2020
9.060
9.290
8.170
9.080
854,500
+0.73(+8.74%)
Apr 23, 2020
8.200
9.100
8.070
8.350
791,263
+0.79(+10.45%)
Apr 22, 2020
7.120
7.580
7.110
7.560
860,289
+0.72(+10.53%)
Apr 21, 2020
6.870
7.060
6.640
6.840
747,896
-0.29(-4.07%)
Apr 20, 2020
6.510
7.420
6.340
7.130
653,064
+0.26(+3.78%)
Apr 17, 2020
6.540
6.950
6.500
6.870
577,000
+0.58(+9.22%)
Apr 16, 2020
7.550
7.740
6.170
6.290
573,308
-1.22(-16.25%)
Apr 15, 2020
7.500
7.640
6.800
7.510
484,027
-0.15(-1.96%)
Apr 14, 2020
7.320
7.990
7.250
7.660
570,408
+0.71(+10.22%)
Apr 13, 2020
7.200
7.200
6.547
6.950
457,173
+0.17(+2.51%)
Apr 09, 2020
7.460
8.120
6.510
6.780
930,100
-0.11(-1.60%)
Apr 08, 2020
6.620
6.930
6.280
6.890
661,292
+0.57(+9.02%)
Apr 07, 2020
6.270
6.980
6.160
6.320
811,801
+0.32(+5.33%)
Apr 06, 2020
6.270
6.370
5.800
6.000
545,585
+0.01(+0.17%)
Apr 03, 2020
6.320
6.590
5.660
5.990
802,100
+0.00(+0.00%)
Apr 02, 2020
5.330
6.550
5.300
5.990
644,355
+0.87(+16.99%)
Apr 01, 2020
5.630
5.720
5.000
5.120
432,073
-0.63(-10.96%)
Mar 31, 2020
5.680
6.380
5.670
5.750
676,409
+0.05(+0.88%)
Mar 30, 2020
6.380
6.380
5.270
5.700
575,663
-0.69(-10.80%)
Mar 27, 2020
6.960
6.990
6.340
6.390
408,800
-0.98(-13.30%)
Mar 26, 2020
7.260
8.180
7.030
7.370
419,983
+0.18(+2.50%)
Mar 25, 2020
6.240
7.400
5.740
7.190
445,370
+0.92(+14.67%)
Mar 24, 2020
6.700
6.870
6.003
6.270
547,478
-0.01(-0.16%)
Mar 23, 2020
7.800
7.880
6.000
6.280
552,259
-1.43(-18.55%)
Mar 20, 2020
8.560
8.700
7.210
7.710
767,400
-0.68(-8.10%)
Mar 19, 2020
7.170
8.740
6.980
8.390
629,057
+1.35(+19.18%)
Mar 18, 2020
6.380
7.290
6.380
7.040
565,397
-0.21(-2.90%)
Mar 17, 2020
6.040
7.350
5.920
7.250
863,766
+1.46(+25.22%)
Mar 16, 2020
5.810
6.810
5.740
5.790
972,748
-1.01(-14.85%)
Mar 13, 2020
7.750
7.850
5.900
6.800
1,227,900
-0.93(-12.03%)
Mar 12, 2020
7.720
8.568
7.400
7.730
947,336
+0.40(+5.46%)
Mar 11, 2020
8.000
8.380
7.100
7.330
732,984
-1.29(-14.97%)
Mar 10, 2020
9.110
9.620
8.150
8.620
911,782
+0.32(+3.86%)
Mar 09, 2020
9.560
9.730
8.255
8.300
1,160,940
-3.71(-30.89%)
Mar 06, 2020
12.25
12.70
11.58
12.01
876,000
-0.87(-6.75%)
Mar 05, 2020
13.56
13.74
12.56
12.88
725,100
-1.01(-7.27%)
Mar 04, 2020
14.67
14.67
13.51
13.89
600,291
-0.29(-2.05%)
Mar 03, 2020
14.42
14.57
13.75
14.18
496,321
-0.29(-2.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.