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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$30.15$30.15224,500——
2019-12-30$29.62$29.62352,400——
2019-12-27$29.70$29.70285,100——
2019-12-26$29.77$29.77212,800——
2019-12-24$29.74$29.74243,500——
2019-12-23$29.40$29.40335,200——
2019-12-20$28.59$28.59903,100——
2019-12-19$28.72$28.72315,100——
2019-12-18$28.98$28.98207,500——
2019-12-17$28.93$28.93289,300——
2019-12-16$28.33$28.33385,000——
2019-12-13$27.86$27.86298,400——
2019-12-12$27.99$27.99426,300——
2019-12-11$27.16$27.16830,600——
2019-12-10$25.81$25.81243,200——
2019-12-09$25.42$25.42314,100——
2019-12-06$25.35$25.35443,600——
2019-12-05$24.00$24.00525,800——
2019-12-04$24.39$24.39269,800——
2019-12-03$23.33$23.33360,100——
2019-12-02$23.47$23.47321,900——
2019-11-29$23.20$23.20194,000——
2019-11-27$23.58$23.58280,300——
2019-11-26$23.29$23.29354,600——
2019-11-25$23.50$23.50236,600——
2019-11-22$23.21$23.21248,600——
2019-11-21$23.88$23.88325,100——
2019-11-20$23.84$23.84328,200——
2019-11-19$23.48$23.48271,900——
2019-11-18$23.46$23.46369,700——
2019-11-15$24.23$24.23259,500——
2019-11-14$23.66$23.66185,500——
2019-11-13$23.66$23.66414,000——
2019-11-12$23.78$23.78301,100——
2019-11-11$23.69$23.69297,000——
2019-11-08$24.31$24.31314,400——
2019-11-07$24.11$24.11476,100——
2019-11-06$23.77$23.77477,800——
2019-11-05$24.07$24.07503,500——
2019-11-04$23.58$23.58717,700——
2019-11-01$22.92$22.92493,400——
2019-10-31$21.53$21.534,871,800——
2019-10-30$22.45$22.45934,900——
2019-10-29$23.00$23.002,219,600——
2019-10-28$19.73$19.73150,300——
2019-10-25$19.84$19.84122,300——
2019-10-24$19.22$19.22161,700——
2019-10-23$19.95$19.95177,700——
2019-10-22$19.48$19.48292,700——
2019-10-21$18.69$18.69152,500——
2019-10-18$18.34$18.34175,700——
2019-10-17$18.49$18.49161,600——
2019-10-16$18.13$18.13111,700——
2019-10-15$18.39$18.39124,200——
2019-10-14$18.24$18.24111,400——
2019-10-11$18.67$18.67164,300——
2019-10-10$18.22$18.22145,200——
2019-10-09$18.03$18.03264,300——
2019-10-08$18.52$18.52129,700——
2019-10-07$19.27$19.27360,900——
2019-10-04$18.94$18.94208,100——
2019-10-03$18.90$18.90272,800——
2019-10-02$18.88$18.88347,200——
2019-10-01$19.57$19.57263,500——
2019-09-30$20.33$20.33284,800——
2019-09-27$21.23$21.23110,000——
2019-09-26$21.26$21.26177,200——
2019-09-25$22.17$22.17196,800——
2019-09-24$22.28$22.28215,500——
2019-09-23$24.11$24.11212,400——
2019-09-20$24.02$24.02459,800——
2019-09-19$22.86$22.86195,200——
2019-09-18$22.95$22.95178,100——
2019-09-17$23.49$23.49248,600——
2019-09-16$25.58$25.58548,800——
2019-09-13$22.23$22.23123,000——
2019-09-12$21.61$21.61147,700——
2019-09-11$22.64$22.64162,000——
2019-09-10$22.23$22.23232,700——
2019-09-09$22.04$22.04273,500——
2019-09-06$20.68$20.68184,900——
2019-09-05$20.48$20.48195,500——
2019-09-04$19.70$19.70205,900——
2019-09-03$18.98$18.98164,500——
2019-08-30$19.04$19.04178,800——
2019-08-29$19.74$19.74132,600——
2019-08-28$19.35$19.35224,200——
2019-08-27$18.68$18.68223,500——
2019-08-26$19.66$19.66213,700——
2019-08-23$19.97$19.97168,200——
2019-08-22$20.87$20.87191,100——
2019-08-21$21.06$21.06371,000——
2019-08-20$21.10$21.10172,100——
2019-08-19$20.47$20.47248,500——
2019-08-16$19.31$19.31199,100——
2019-08-15$18.76$18.76136,500——
2019-08-14$19.42$19.42314,100——
2019-08-13$20.12$20.12188,000——
2019-08-12$20.23$20.23286,400——
2019-08-09$19.93$19.93266,600——
2019-08-08$20.01$20.01637,900——
2019-08-07$18.37$18.37421,100——
2019-08-06$19.30$19.30185,700——
2019-08-05$19.24$19.24306,400——
2019-08-02$19.71$19.71217,200——
2019-08-01$19.92$19.92337,900——
2019-07-31$20.58$20.58250,400——
2019-07-30$20.65$20.65254,100——
2019-07-29$19.84$19.84266,200——
2019-07-26$21.20$21.20193,400——
2019-07-25$21.69$21.69257,400——
2019-07-24$22.60$22.60359,900——
2019-07-23$22.14$22.14198,500——
2019-07-22$22.05$22.05197,700——
2019-07-19$22.60$22.60128,000——
2019-07-18$22.30$22.30230,100——
2019-07-17$22.46$22.46224,900——
2019-07-16$23.80$23.80469,400——
2019-07-15$24.15$24.15194,200——
2019-07-12$24.75$24.75200,700——
2019-07-11$24.73$24.73282,800——
2019-07-10$25.46$25.46241,800——
2019-07-09$25.09$25.09192,500——
2019-07-08$25.61$25.61370,000——
2019-07-05$25.41$25.41359,900——
2019-07-03$24.76$24.76193,000——
2019-07-02$24.86$24.86260,100——
2019-07-01$25.42$25.42587,500——
2019-06-28$24.05$24.05631,800——
2019-06-27$23.31$23.31252,500——
2019-06-26$22.46$22.46359,300——
2019-06-25$22.14$22.14248,700——
2019-06-24$22.31$22.31251,900——
2019-06-21$23.28$23.28437,700——
2019-06-20$23.49$23.49493,300——
2019-06-19$22.43$22.43361,300——
2019-06-18$23.48$23.48564,800——
2019-06-17$22.96$22.96554,900——
2019-06-14$22.46$22.46261,000——
2019-06-13$22.53$22.53345,800——
2019-06-12$21.75$21.75383,000——
2019-06-11$22.47$22.47294,700——
2019-06-10$22.39$22.39147,200——
2019-06-07$22.41$22.41176,600——
2019-06-06$22.65$22.65239,300——
2019-06-05$22.41$22.41305,900——
2019-06-04$24.11$24.11321,100——
2019-06-03$23.77$23.77243,500——
2019-05-31$23.34$23.34279,100——
2019-05-30$24.61$24.61159,100——
2019-05-29$24.90$24.90253,600——
2019-05-28$24.91$24.91229,300——
2019-05-24$24.96$24.96252,000——
2019-05-23$24.73$24.73264,500——
2019-05-22$26.82$26.82128,600——
2019-05-21$28.20$28.20295,500——
2019-05-20$27.24$27.24224,400——
2019-05-17$27.55$27.55169,000——
2019-05-16$28.36$28.36125,600——
2019-05-15$28.25$28.25126,100——
2019-05-14$27.96$27.96256,700——
2019-05-13$27.73$27.73265,000——
2019-05-10$28.33$28.33225,200——
2019-05-09$28.51$28.51265,300——
2019-05-08$28.87$28.87244,500——
2019-05-07$29.08$29.08271,700——
2019-05-06$29.65$29.65375,900——
2019-05-03$29.15$29.15251,000——
2019-05-02$28.69$28.69162,100——
2019-05-01$29.39$29.39261,200——
2019-04-30$29.70$29.70250,100——
2019-04-29$29.66$29.66188,200——
2019-04-26$28.55$28.55342,000——
2019-04-25$28.98$28.98235,800——
2019-04-24$29.37$29.37336,900——
2019-04-23$30.55$30.55237,200——
2019-04-22$29.81$29.81334,400——
2019-04-18$28.89$28.89193,600——
2019-04-17$28.81$28.81249,400——
2019-04-16$28.65$28.65421,300——
2019-04-15$27.80$27.80214,700——
2019-04-12$28.53$28.53244,800——
2019-04-11$27.13$27.13141,300——
2019-04-10$26.88$26.88189,900——
2019-04-09$26.53$26.53226,100——
2019-04-08$26.42$26.42404,900——
2019-04-05$26.69$26.69662,000——
2019-04-04$25.95$25.95315,900——
2019-04-03$26.06$26.06199,600——
2019-04-02$26.78$26.78219,400——
2019-04-01$27.05$27.05233,100——
2019-03-29$26.56$26.56249,900——
2019-03-28$26.98$26.98112,900——
2019-03-27$27.17$27.17144,100——
2019-03-26$26.47$26.47195,300——
2019-03-25$25.30$25.30126,400——
2019-03-22$25.28$25.28183,600——
2019-03-21$26.33$26.33235,900——
2019-03-20$25.98$25.98313,200——
2019-03-19$25.15$25.15177,900——
2019-03-18$24.96$24.96280,000——
2019-03-15$24.81$24.81575,300——
2019-03-14$24.85$24.85634,000——
2019-03-13$22.75$22.75135,100——
2019-03-12$22.23$22.23187,300——
2019-03-11$21.83$21.83130,600——
2019-03-08$21.45$21.45123,300——
2019-03-07$22.23$22.23119,500——
2019-03-06$22.73$22.73114,900——
2019-03-05$23.07$23.07132,700——
2019-03-04$23.46$23.4669,700——
2019-03-01$23.38$23.38127,300——
2019-02-28$22.45$22.45123,000——
2019-02-27$22.70$22.70122,500——
2019-02-26$22.40$22.40167,900——
2019-02-25$22.91$22.9185,900——
2019-02-22$23.01$23.01133,900——
2019-02-21$22.54$22.54164,800——
2019-02-20$22.69$22.69111,000——
2019-02-19$21.98$21.98192,100——
2019-02-15$21.86$21.8697,300——
2019-02-14$21.03$21.03156,100——
2019-02-13$20.68$20.68149,000——
2019-02-12$20.00$20.00105,900——
2019-02-11$19.40$19.40100,800——
2019-02-08$18.71$18.7193,800——
2019-02-07$18.77$18.7786,000——
2019-02-06$20.17$20.1780,000——
2019-02-05$20.42$20.42165,700——
2019-02-04$20.04$20.04137,000——
2019-02-01$19.78$19.78135,600——
2019-01-31$19.10$19.10177,900——
2019-01-30$19.49$19.49162,100——
2019-01-29$18.98$18.98111,300——
2019-01-28$19.25$19.25110,100——
2019-01-25$20.14$20.14114,300——
2019-01-24$21.33$21.33116,700——
2019-01-23$20.56$20.56107,100——
2019-01-22$20.50$20.50155,500——
2019-01-18$21.22$21.22213,300——
2019-01-17$20.81$20.81162,400——
2019-01-16$20.27$20.27220,000——
2019-01-15$18.80$18.80152,200——
2019-01-14$18.65$18.65137,600——
2019-01-11$18.82$18.8287,300——
2019-01-10$19.62$19.62126,600——
2019-01-09$19.57$19.57120,800——
2019-01-08$19.28$19.28131,400——
2019-01-07$18.94$18.9485,700——
2019-01-04$18.60$18.6079,500——
2019-01-03$17.38$17.3890,100——
2019-01-02$17.35$17.35100,300——