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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$8.24$8.24535,100——
2020-12-30$8.25$8.25455,300——
2020-12-29$8.04$8.04509,500——
2020-12-28$8.05$8.05457,000——
2020-12-24$8.21$8.21256,300——
2020-12-23$8.24$8.24941,800——
2020-12-22$7.72$7.721,187,000——
2020-12-21$8.03$8.031,391,200——
2020-12-18$8.40$8.402,790,700——
2020-12-17$8.75$8.75752,100——
2020-12-16$8.75$8.751,009,800——
2020-12-15$8.91$8.911,331,300——
2020-12-14$9.21$9.211,573,300——
2020-12-11$9.22$9.221,695,200——
2020-12-10$9.07$9.073,865,500——
2020-12-09$8.38$8.387,632,700——
2020-12-08$10.51$10.51933,500——
2020-12-07$9.77$9.77568,400——
2020-12-04$10.07$10.07678,200——
2020-12-03$8.99$8.99479,400——
2020-12-02$8.80$8.80707,300——
2020-12-01$8.58$8.58456,000——
2020-11-30$8.56$8.56814,500——
2020-11-27$9.46$9.46219,100——
2020-11-25$9.72$9.72488,100——
2020-11-24$10.05$10.05964,100——
2020-11-23$8.98$8.98821,200——
2020-11-20$8.25$8.25309,800——
2020-11-19$8.30$8.30670,300——
2020-11-18$8.18$8.18635,700——
2020-11-17$8.58$8.58843,100——
2020-11-16$8.14$8.14782,400——
2020-11-13$7.51$7.51792,500——
2020-11-12$7.07$7.07460,800——
2020-11-11$7.45$7.45466,900——
2020-11-10$7.45$7.45795,500——
2020-11-09$6.96$6.961,312,700——
2020-11-06$5.81$5.81894,700——
2020-11-05$6.05$6.05784,000——
2020-11-04$6.14$6.14556,800——
2020-11-03$6.35$6.35456,900——
2020-11-02$6.68$6.68386,800——
2020-10-30$6.58$6.58506,500——
2020-10-29$6.41$6.41720,300——
2020-10-28$6.25$6.25537,400——
2020-10-27$6.58$6.58500,100——
2020-10-26$6.89$6.89435,300——
2020-10-23$7.52$7.52512,400——
2020-10-22$7.37$7.37740,400——
2020-10-21$6.67$6.67718,000——
2020-10-20$7.00$7.00366,300——
2020-10-19$6.89$6.89419,900——
2020-10-16$7.04$7.04381,800——
2020-10-15$7.24$7.24517,600——
2020-10-14$7.01$7.01541,900——
2020-10-13$6.75$6.75442,900——
2020-10-12$6.96$6.96479,100——
2020-10-09$6.94$6.94594,200——
2020-10-08$7.21$7.21756,700——
2020-10-07$6.77$6.771,150,000——
2020-10-06$6.21$6.211,152,200——
2020-10-05$6.88$6.88391,400——
2020-10-02$6.62$6.62498,100——
2020-10-01$6.37$6.37418,700——
2020-09-30$6.45$6.45658,600——
2020-09-29$6.26$6.26626,200——
2020-09-28$6.25$6.25666,900——
2020-09-25$5.96$5.96570,300——
2020-09-24$5.56$5.56412,700——
2020-09-23$5.58$5.58686,200——
2020-09-22$5.97$5.97285,900——
2020-09-21$6.13$6.13499,200——
2020-09-18$6.68$6.68986,900——
2020-09-17$6.72$6.721,138,200——
2020-09-16$6.31$6.311,219,700——
2020-09-15$5.62$5.621,060,400——
2020-09-14$5.65$5.651,237,000——
2020-09-11$5.72$5.72718,700——
2020-09-10$5.83$5.831,170,200——
2020-09-09$6.27$6.27910,900——
2020-09-08$6.45$6.45685,300——
2020-09-04$6.88$6.88503,300——
2020-09-03$6.89$6.89489,000——
2020-09-02$6.89$6.89716,300——
2020-09-01$7.10$7.10553,000——
2020-08-31$7.51$7.51359,700——
2020-08-28$7.64$7.64477,500——
2020-08-27$7.43$7.43568,200——
2020-08-26$7.39$7.39493,400——
2020-08-25$7.65$7.65425,300——
2020-08-24$7.49$7.491,019,000——
2020-08-21$7.32$7.32822,900——
2020-08-20$7.70$7.70594,400——
2020-08-19$7.97$7.97431,400——
2020-08-18$8.11$8.11455,900——
2020-08-17$8.40$8.40452,600——
2020-08-14$8.72$8.72467,200——
2020-08-13$8.45$8.45977,100——
2020-08-12$8.24$8.24581,100——
2020-08-11$8.03$8.03814,300——
2020-08-10$8.06$8.06850,800——
2020-08-07$7.44$7.44674,400——
2020-08-06$7.19$7.191,044,600——
2020-08-05$7.69$7.69991,600——
2020-08-04$7.52$7.52725,300——
2020-08-03$6.97$6.97791,200——
2020-07-31$6.81$6.81833,900——
2020-07-30$6.98$6.98552,900——
2020-07-29$7.10$7.10480,100——
2020-07-28$7.01$7.01438,000——
2020-07-27$7.08$7.08799,000——
2020-07-24$7.70$7.70694,700——
2020-07-23$7.98$7.98749,900——
2020-07-22$8.29$8.29435,300——
2020-07-21$8.61$8.61791,400——
2020-07-20$8.02$8.02778,500——
2020-07-17$8.11$8.11549,800——
2020-07-16$8.45$8.45662,700——
2020-07-15$8.53$8.53787,700——
2020-07-14$7.85$7.85528,900——
2020-07-13$7.55$7.55779,400——
2020-07-10$7.90$7.90609,600——
2020-07-09$7.97$7.97398,100——
2020-07-08$8.44$8.44555,200——
2020-07-07$8.30$8.30323,400——
2020-07-06$8.87$8.87371,900——
2020-07-02$9.01$9.01512,400——
2020-07-01$8.73$8.73428,900——
2020-06-30$9.20$9.20703,600——
2020-06-29$8.96$8.96507,000——
2020-06-26$8.83$8.831,597,100——
2020-06-25$9.26$9.261,051,100——
2020-06-24$9.15$9.15709,300——
2020-06-23$9.99$9.99855,500——
2020-06-22$10.11$10.11828,500——
2020-06-19$10.94$10.941,530,500——
2020-06-18$11.79$11.79872,000——
2020-06-17$11.91$11.911,238,700——
2020-06-16$13.85$13.85601,000——
2020-06-15$13.73$13.73848,600——
2020-06-12$12.84$12.84389,700——
2020-06-11$11.80$11.80538,400——
2020-06-10$14.21$14.21385,900——
2020-06-09$15.25$15.25435,200——
2020-06-08$15.62$15.62787,900——
2020-06-05$15.35$15.35627,900——
2020-06-04$14.13$14.13522,600——
2020-06-03$13.22$13.22229,300——
2020-06-02$12.98$12.98416,100——
2020-06-01$12.76$12.76246,700——
2020-05-29$12.15$12.15301,800——
2020-05-28$12.07$12.07356,500——
2020-05-27$12.68$12.68392,900——
2020-05-26$12.28$12.28482,800——
2020-05-22$12.40$12.40269,100——
2020-05-21$12.38$12.38334,000——
2020-05-20$12.60$12.60271,000——
2020-05-19$11.86$11.86264,300——
2020-05-18$12.24$12.24399,600——
2020-05-15$10.48$10.48390,500——
2020-05-14$10.13$10.13429,700——
2020-05-13$10.94$10.94395,500——
2020-05-12$11.94$11.94305,000——
2020-05-11$11.50$11.50400,700——
2020-05-08$12.05$12.05480,400——
2020-05-07$11.42$11.42626,300——
2020-05-06$10.67$10.67281,800——
2020-05-05$11.04$11.04691,500——
2020-05-04$11.17$11.17360,000——
2020-05-01$10.20$10.20409,000——
2020-04-30$11.39$11.39677,200——
2020-04-29$11.22$11.22559,600——
2020-04-28$9.17$9.17467,600——
2020-04-27$8.89$8.89671,300——
2020-04-24$9.08$9.08854,500——
2020-04-23$8.35$8.35791,300——
2020-04-22$7.56$7.56856,900——
2020-04-21$6.84$6.84747,900——
2020-04-20$7.13$7.13653,100——
2020-04-17$6.87$6.87577,100——
2020-04-16$6.29$6.29573,200——
2020-04-15$7.51$7.51484,000——
2020-04-14$7.66$7.66570,400——
2020-04-13$6.95$6.95457,200——
2020-04-09$6.78$6.78929,700——
2020-04-08$6.89$6.89661,300——
2020-04-07$6.32$6.32811,800——
2020-04-06$6.00$6.00545,600——
2020-04-03$5.99$5.99802,100——
2020-04-02$5.99$5.99644,400——
2020-04-01$5.12$5.12432,100——
2020-03-31$5.75$5.75676,400——
2020-03-30$5.70$5.70575,700——
2020-03-27$6.39$6.39408,800——
2020-03-26$7.37$7.37420,000——
2020-03-25$7.19$7.19445,400——
2020-03-24$6.27$6.27547,500——
2020-03-23$6.28$6.28552,300——
2020-03-20$7.71$7.71767,500——
2020-03-19$8.39$8.39629,100——
2020-03-18$7.04$7.04565,400——
2020-03-17$7.25$7.25863,800——
2020-03-16$5.79$5.79972,700——
2020-03-13$6.80$6.801,227,900——
2020-03-12$7.73$7.73947,300——
2020-03-11$7.33$7.33733,000——
2020-03-10$8.62$8.62911,800——
2020-03-09$8.30$8.301,160,900——
2020-03-06$12.01$12.01876,000——
2020-03-05$12.88$12.88725,100——
2020-03-04$13.89$13.89600,300——
2020-03-03$14.18$14.18496,300——
2020-03-02$14.47$14.47466,300——
2020-02-28$14.20$14.20604,700——
2020-02-27$13.83$13.83595,900——
2020-02-26$15.23$15.23534,400——
2020-02-25$16.13$16.13499,600——
2020-02-24$16.57$16.57565,200——
2020-02-21$17.88$17.88280,100——
2020-02-20$18.38$18.38261,900——
2020-02-19$18.75$18.75373,800——
2020-02-18$18.21$18.21337,200——
2020-02-14$18.40$18.40359,100——
2020-02-13$18.80$18.80510,800——
2020-02-12$18.49$18.49309,600——
2020-02-11$17.91$17.91344,600——
2020-02-10$17.78$17.78374,800——
2020-02-07$18.64$18.64382,900——
2020-02-06$19.08$19.08668,900——
2020-02-05$20.11$20.11475,600——
2020-02-04$19.25$19.25712,100——
2020-02-03$19.52$19.52684,900——
2020-01-31$21.94$21.94717,800——
2020-01-30$24.29$24.29356,800——
2020-01-29$24.45$24.45287,800——
2020-01-28$25.01$25.01330,400——
2020-01-27$24.18$24.18375,000——
2020-01-24$26.05$26.05354,400——
2020-01-23$26.49$26.49273,100——
2020-01-22$26.20$26.20204,900——
2020-01-21$26.96$26.96412,000——
2020-01-17$28.67$28.67278,000——
2020-01-16$28.61$28.61262,600——
2020-01-15$28.28$28.28363,900——
2020-01-14$28.14$28.14268,600——
2020-01-13$28.22$28.22320,900——
2020-01-10$28.50$28.50342,900——
2020-01-09$29.17$29.17315,000——
2020-01-08$29.17$29.17308,400——
2020-01-07$31.31$31.31370,800——
2020-01-06$30.93$30.93483,600——
2020-01-03$30.57$30.57453,800——
2020-01-02$30.01$30.01253,600——