NYSE:TALO | Historical Stock Price | TALOS ENERGY INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-05-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.86$7.38$11.18$16.96$25.72$39.002018-05-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$16.32$16.3296,100——
2018-12-28$16.40$16.40103,100——
2018-12-27$16.68$16.68109,300——
2018-12-26$16.74$16.74193,500——
2018-12-24$14.92$14.9258,900——
2018-12-21$15.10$15.10466,000——
2018-12-20$15.66$15.66137,000——
2018-12-19$16.36$16.36217,400——
2018-12-18$16.67$16.67137,400——
2018-12-17$17.56$17.56157,800——
2018-12-14$18.11$18.11133,900——
2018-12-13$18.41$18.41151,000——
2018-12-12$19.26$19.26106,600——
2018-12-11$18.72$18.72188,700——
2018-12-10$18.25$18.25114,000——
2018-12-07$19.33$19.33106,500——
2018-12-06$19.33$19.33172,500——
2018-12-04$19.49$19.49122,600——
2018-12-03$20.66$20.66207,000——
2018-11-30$19.32$19.32114,600——
2018-11-29$19.58$19.5843,800——
2018-11-28$19.56$19.56149,200——
2018-11-27$19.14$19.14126,200——
2018-11-26$19.64$19.64195,500——
2018-11-23$19.37$19.3778,400——
2018-11-21$19.62$19.62207,300——
2018-11-20$18.87$18.87309,700——
2018-11-19$21.29$21.29116,900——
2018-11-16$21.39$21.39108,700——
2018-11-15$21.91$21.9184,000——
2018-11-14$21.58$21.58110,100——
2018-11-13$21.72$21.7294,500——
2018-11-12$22.51$22.51125,700——
2018-11-09$22.81$22.81199,000——
2018-11-08$23.52$23.52108,800——
2018-11-07$24.42$24.42119,000——
2018-11-06$25.59$25.59147,700——
2018-11-05$25.38$25.3887,200——
2018-11-02$24.97$24.97107,700——
2018-11-01$26.06$26.0681,500——
2018-10-31$26.06$26.06129,100——
2018-10-30$25.45$25.45130,100——
2018-10-29$25.32$25.32146,200——
2018-10-26$26.61$26.61170,000——
2018-10-25$27.47$27.47142,400——
2018-10-24$27.19$27.19164,900——
2018-10-23$29.15$29.15126,700——
2018-10-22$29.96$29.96156,700——
2018-10-19$29.55$29.55167,800——
2018-10-18$29.20$29.20210,500——
2018-10-17$29.83$29.83197,800——
2018-10-16$31.38$31.3868,400——
2018-10-15$31.18$31.1839,200——
2018-10-12$31.19$31.1985,300——
2018-10-11$30.84$30.84169,100——
2018-10-10$31.94$31.94166,200——
2018-10-09$33.26$33.26161,500——
2018-10-08$33.17$33.17108,300——
2018-10-05$33.44$33.4470,800——
2018-10-04$33.33$33.3392,100——
2018-10-03$33.83$33.83155,500——
2018-10-02$33.30$33.3065,400——
2018-10-01$33.63$33.63220,100——
2018-09-28$32.82$32.82111,800——
2018-09-27$32.27$32.2752,700——
2018-09-26$32.16$32.1669,800——
2018-09-25$32.53$32.5392,600——
2018-09-24$32.54$32.54126,200——
2018-09-21$31.60$31.60443,100——
2018-09-20$31.17$31.17155,100——
2018-09-19$32.50$32.50107,000——
2018-09-18$31.95$31.9595,600——
2018-09-17$32.62$32.62105,300——
2018-09-14$34.84$34.84142,500——
2018-09-13$34.44$34.44187,500——
2018-09-12$36.04$36.04306,100——
2018-09-11$35.47$35.47195,300——
2018-09-10$35.07$35.07200,900——
2018-09-07$34.42$34.42180,300——
2018-09-06$33.80$33.80219,300——
2018-09-05$33.94$33.94452,300——
2018-09-04$33.41$33.41114,200——
2018-08-31$34.52$34.52161,800——
2018-08-30$34.31$34.31106,100——
2018-08-29$34.17$34.17101,500——
2018-08-28$33.83$33.83194,700——
2018-08-27$33.63$33.63235,900——
2018-08-24$30.86$30.86127,900——
2018-08-23$30.82$30.82182,500——
2018-08-22$30.97$30.97112,500——
2018-08-21$30.36$30.3679,400——
2018-08-20$30.33$30.33133,900——
2018-08-17$31.44$31.4459,500——
2018-08-16$31.01$31.0185,700——
2018-08-15$31.37$31.37133,600——
2018-08-14$32.45$32.4586,100——
2018-08-13$32.45$32.4593,100——
2018-08-10$33.95$33.9535,300——
2018-08-09$34.29$34.2980,900——
2018-08-08$35.28$35.2893,500——
2018-08-07$35.84$35.8495,200——
2018-08-06$37.09$37.0976,200——
2018-08-03$36.92$36.9245,500——
2018-08-02$37.47$37.4764,600——
2018-08-01$36.83$36.8346,500——
2018-07-31$37.14$37.14142,500——
2018-07-30$36.91$36.91136,700——
2018-07-27$34.25$34.2560,500——
2018-07-26$35.47$35.4763,300——
2018-07-25$35.37$35.3766,600——
2018-07-24$35.27$35.27130,500——
2018-07-23$34.94$34.9462,700——
2018-07-20$34.55$34.5591,900——
2018-07-19$34.11$34.11115,100——
2018-07-18$33.09$33.0989,200——
2018-07-17$32.41$32.4132,700——
2018-07-16$32.53$32.5362,400——
2018-07-13$33.19$33.1939,800——
2018-07-12$33.40$33.4090,900——
2018-07-11$33.76$33.7645,900——
2018-07-10$34.74$34.74110,200——
2018-07-09$35.21$35.2174,300——
2018-07-06$34.07$34.0749,700——
2018-07-05$33.18$33.1885,700——
2018-07-03$33.15$33.1556,900——
2018-07-02$32.15$32.1548,600——
2018-06-29$32.13$32.13159,800——
2018-06-28$32.43$32.43100,300——
2018-06-27$33.65$33.6590,000——
2018-06-26$33.63$33.6385,900——
2018-06-25$32.94$32.94105,700——
2018-06-22$33.26$33.26307,500——
2018-06-21$30.79$30.79264,800——
2018-06-20$32.45$32.45183,400——
2018-06-19$32.78$32.78163,000——
2018-06-18$32.78$32.78255,500——
2018-06-15$32.99$32.99578,100——
2018-06-14$33.25$33.25207,400——
2018-06-13$33.11$33.11216,400——
2018-06-12$32.25$32.25180,400——
2018-06-11$32.10$32.10221,500——
2018-06-08$31.44$31.44123,000——
2018-06-07$31.94$31.9475,800——
2018-06-06$31.37$31.37134,700——
2018-06-05$31.41$31.41103,600——
2018-06-04$31.47$31.47161,500——
2018-06-01$32.91$32.91120,400——
2018-05-31$32.12$32.12204,500——
2018-05-30$33.48$33.48336,200——
2018-05-29$32.15$32.15170,900——
2018-05-25$32.12$32.12168,400——
2018-05-24$32.13$32.13183,800——
2018-05-23$32.08$32.08172,700——
2018-05-22$33.42$33.42195,500——
2018-05-21$33.62$33.62108,700——
2018-05-18$32.96$32.96168,400——
2018-05-17$32.66$32.66203,400——
2018-05-16$32.39$32.39208,200——
2018-05-15$32.79$32.79285,800——
2018-05-14$33.18$33.18157,200——
2018-05-11$33.85$33.85180,600——
2018-05-10$36.35$36.3553,800——