Talos Energy Stock Price History
NYSE: TALOEnergyOil & Gas ProductionUSD
16.80-0.15 (-0.88%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TALO price history at a glance
The price history for Talos Energy (TALO) on this page begins on May 7, 2018, when the stock closed at $33.85; it most recently closed at $16.80 on October 5, 2026. The highest price in this record is $37.64, reached on July 30, 2018; the latest close is 55.4% below that peak. Across the 7 complete calendar years in the table, TALO finished higher in 4 and lower in 3. Its best year was 2022 (+92.7%) and its worst was 2020 (-73.0%).
Over roughly 8 years the share price changed -50.4%, a -8.0% compound annual price return (excluding dividends). In the last 12 months alone, TALO has gained 76.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $37.64
- Date of high
- Jul 30, 2018
- Low since 2018
- $5.00
- Date of low
- Mar 30, 2020
- 52-week high
- $18.73
- 52-week low
- $8.97
- IPO year
- 2018
- Last close
- $16.80
TALO returns
1 week
+0.12%
1 month
-4.05%
3 months
+24.44%
6 months
+15.62%
Year to date
+52.45%
1 year
+76.47%
3 years
+6.46%
5 years
+33.97%
TALO price return, excluding dividends.
TALO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 16.80 | +49.33% |
| 2025 | 11.25 | +10.51% |
| 2024 | 10.18 | -28.46% |
| 2023 | 14.23 | -24.63% |
| 2022 | 18.88 | +92.65% |
| 2021 | 9.80 | +18.93% |
| 2020 | 8.24 | -73.05% |
| 2019 | 30.57 | +64.35% |
| 2018* | 18.60 | -45.05% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
TALO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 16.90 | 17.23 | 16.72 | 16.80 | -0.88% | |
| 17.12 | 17.12 | 16.82 | 16.95 | +1.74% | |
| 16.97 | 17.08 | 16.39 | 16.66 | -0.60% | |
| 16.88 | 17.06 | 16.71 | 16.76 | -1.47% | |
| 16.61 | 17.30 | 16.48 | 17.01 | +1.37% | |
| 16.46 | 16.80 | 16.40 | 16.78 | +0.84% | |
| 16.18 | 16.75 | 16.05 | 16.64 | +1.90% | |
| 16.34 | 16.59 | 16.13 | 16.33 | +0.74% | |
| 16.62 | 16.62 | 16.09 | 16.21 | -1.52% | |
| 16.78 | 16.79 | 16.35 | 16.46 | -0.06% | |
| 16.60 | 16.77 | 16.25 | 16.47 | -3.23% | |
| 16.74 | 17.24 | 16.56 | 17.02 | +2.78% | |
| 16.27 | 16.67 | 16.09 | 16.56 | +2.92% | |
| 16.15 | 16.66 | 16.05 | 16.09 | -2.01% | |
| 16.69 | 16.72 | 16.26 | 16.42 | -3.47% | |
| 17.10 | 17.20 | 16.77 | 17.01 | -0.82% | |
| 17.19 | 17.54 | 17.07 | 17.15 | -1.55% | |
| 17.87 | 18.03 | 17.24 | 17.42 | -4.96% | |
| 17.95 | 18.73 | 17.83 | 18.33 | +3.79% | |
| 18.06 | 18.21 | 17.60 | 17.66 | -0.11% | |
| 17.66 | 17.72 | 17.27 | 17.68 | +0.80% | |
| 17.92 | 17.92 | 17.14 | 17.54 | +0.17% | |
| 17.02 | 17.61 | 16.99 | 17.51 | +2.04% | |
| 17.15 | 17.59 | 16.97 | 17.16 | +1.90% | |
| 17.10 | 17.20 | 16.68 | 16.84 | -2.60% | |
| 17.25 | 17.44 | 17.00 | 17.29 | +0.35% | |
| 17.05 | 17.50 | 17.05 | 17.23 | -0.23% | |
| 17.52 | 17.64 | 17.01 | 17.27 | +0.06% | |
| 17.15 | 17.34 | 16.84 | 17.26 | +3.54% | |
| 16.82 | 16.99 | 16.54 | 16.67 | -0.36% | |
| 16.61 | 17.01 | 16.37 | 16.73 | +0.06% | |
| 16.15 | 16.75 | 15.98 | 16.72 | +1.33% | |
| 16.49 | 16.91 | 16.40 | 16.50 | -2.54% | |
| 17.24 | 17.34 | 16.71 | 16.93 | -3.09% | |
| 17.88 | 18.01 | 17.31 | 17.47 | -1.58% | |
| 17.64 | 18.44 | 17.40 | 17.75 | +3.38% | |
| 16.64 | 17.23 | 16.54 | 17.17 | +4.95% | |
| 16.75 | 16.90 | 16.26 | 16.36 | -0.30% | |
| 15.88 | 16.42 | 15.80 | 16.41 | +4.06% | |
| 15.63 | 16.00 | 15.46 | 15.77 | +2.07% | |
| 15.21 | 15.46 | 15.06 | 15.45 | -0.32% | |
| 15.51 | 15.73 | 15.34 | 15.50 | -0.45% | |
| 15.48 | 15.85 | 15.41 | 15.57 | -0.13% | |
| 14.68 | 15.66 | 14.65 | 15.59 | +8.41% | |
| 13.92 | 14.71 | 13.90 | 14.38 | +2.13% | |
| 14.46 | 14.70 | 14.04 | 14.08 | -0.71% | |
| 14.69 | 14.88 | 13.98 | 14.18 | -0.63% | |
| 14.46 | 14.56 | 14.22 | 14.27 | -4.03% | |
| 14.57 | 15.11 | 14.48 | 14.87 | -2.04% | |
| 14.63 | 15.19 | 14.55 | 15.18 | +3.97% | |
| 13.93 | 14.63 | 13.93 | 14.60 | +2.46% | |
| 14.29 | 14.35 | 13.91 | 14.25 | +4.24% | |
| 14.27 | 14.39 | 13.50 | 13.67 | -3.26% | |
| 14.44 | 14.83 | 14.09 | 14.13 | -5.36% | |
| 15.15 | 15.42 | 14.88 | 14.93 | -2.16% | |
| 15.69 | 15.85 | 15.25 | 15.26 | -0.07% | |
| 15.03 | 15.40 | 15.03 | 15.27 | +3.39% | |
| 14.19 | 14.83 | 14.19 | 14.77 | +3.87% | |
| 14.74 | 14.74 | 14.20 | 14.22 | -4.69% | |
| 14.44 | 14.97 | 14.44 | 14.92 | +5.67% | |
| 13.84 | 14.32 | 13.75 | 14.12 | +1.00% | |
| 14.21 | 14.32 | 13.65 | 13.98 | -1.27% | |
| 14.37 | 14.60 | 14.11 | 14.16 | -0.49% | |
| 13.86 | 14.41 | 13.70 | 14.23 | +5.41% | |
| 13.78 | 13.83 | 13.33 | 13.50 | -1.68% | |
| 14.05 | 14.05 | 13.59 | 13.73 | -3.51% | |
| 13.88 | 14.39 | 13.82 | 14.23 | +4.71% | |
| 13.37 | 13.79 | 13.23 | 13.59 | +2.95% | |
| 13.43 | 13.55 | 13.19 | 13.20 | -2.87% | |
| 13.55 | 13.84 | 13.36 | 13.59 | +0.89% | |
| 13.76 | 14.17 | 13.34 | 13.47 | +4.34% | |
| 13.50 | 13.61 | 12.84 | 12.91 | -3.37% | |
| 13.24 | 13.59 | 13.24 | 13.36 | +0.30% | |
| 13.54 | 13.76 | 13.18 | 13.32 | -2.92% | |
| 13.59 | 13.85 | 13.45 | 13.72 | +0.07% | |
| 13.51 | 13.88 | 13.43 | 13.71 | -1.79% | |
| 13.88 | 14.16 | 13.87 | 13.96 | -0.71% | |
| 13.92 | 14.07 | 13.77 | 14.06 | +2.11% | |
| 13.96 | 13.96 | 13.36 | 13.77 | -1.57% | |
| 13.84 | 14.20 | 13.73 | 13.99 | +1.38% | |
| 13.61 | 13.95 | 13.61 | 13.80 | -0.43% | |
| 14.00 | 14.29 | 13.84 | 13.86 | -7.35% | |
| 14.53 | 15.26 | 14.53 | 14.96 | +1.08% | |
| 15.68 | 15.68 | 14.72 | 14.80 | -3.77% | |
| 14.87 | 15.75 | 14.80 | 15.38 | +4.27% | |
| 14.75 | 14.84 | 14.33 | 14.75 | -1.34% | |
| 14.69 | 15.07 | 14.68 | 14.95 | +3.53% | |
| 15.27 | 15.27 | 14.39 | 14.44 | -5.62% | |
| 15.03 | 15.41 | 14.98 | 15.30 | +0.79% | |
| 15.04 | 15.44 | 14.82 | 15.18 | +1.47% | |
| 14.96 | 15.01 | 14.71 | 14.96 | +0.54% | |
| 15.12 | 15.35 | 14.88 | 14.88 | +1.43% | |
| 14.61 | 14.81 | 14.37 | 14.67 | -0.47% | |
| 14.71 | 14.80 | 14.45 | 14.74 | +2.50% | |
| 14.35 | 14.69 | 14.24 | 14.38 | -2.84% | |
| 15.69 | 15.80 | 14.79 | 14.80 | -7.73% | |
| 15.88 | 16.17 | 15.74 | 16.04 | +1.01% | |
| 16.59 | 16.59 | 15.43 | 15.88 | -1.98% | |
| 16.52 | 17.05 | 16.08 | 16.20 | -2.35% | |
| 16.50 | 16.61 | 15.99 | 16.59 | +2.16% | |
| 16.20 | 16.47 | 16.08 | 16.24 | -0.92% | |
| 15.79 | 16.40 | 15.67 | 16.39 | +6.22% | |
| 15.16 | 15.51 | 15.07 | 15.43 | +0.78% | |
| 15.35 | 15.40 | 15.00 | 15.31 | -0.26% | |
| 15.52 | 15.52 | 15.17 | 15.35 | +0.13% | |
| 15.28 | 15.45 | 15.00 | 15.33 | +2.27% | |
| 14.87 | 15.10 | 14.50 | 14.99 | +0.47% | |
| 14.65 | 15.01 | 14.35 | 14.92 | -0.86% | |
| 15.00 | 15.65 | 14.86 | 15.05 | -5.41% | |
| 16.07 | 16.28 | 15.90 | 15.91 | -1.79% | |
| 15.68 | 16.24 | 15.52 | 16.20 | +4.11% | |
| 15.77 | 15.84 | 15.10 | 15.56 | -2.26% | |
| 15.56 | 15.97 | 15.50 | 15.92 | -0.44% | |
| 15.85 | 16.04 | 15.47 | 15.99 | +3.09% | |
| 15.57 | 16.14 | 15.26 | 15.51 | +2.17% | |
| 15.10 | 15.39 | 15.10 | 15.18 | +1.88% | |
| 15.08 | 15.12 | 14.77 | 14.90 | -2.17% | |
| 14.95 | 15.35 | 14.89 | 15.23 | +2.15% | |
| 14.70 | 14.93 | 14.59 | 14.91 | +2.40% | |
| 13.98 | 14.66 | 13.77 | 14.56 | +5.20% | |
| 13.72 | 13.98 | 13.50 | 13.84 | +2.52% | |
| 13.87 | 13.87 | 12.47 | 13.50 | -8.54% | |
| 14.40 | 14.80 | 14.37 | 14.76 | +2.71% | |
| 14.21 | 14.49 | 14.11 | 14.37 | +0.77% | |
| 14.91 | 14.94 | 14.06 | 14.26 | -5.75% | |
| 14.88 | 15.28 | 14.77 | 15.13 | +4.13% | |
| 14.33 | 14.80 | 14.33 | 14.53 | 0.00% | |
| 14.98 | 15.03 | 14.29 | 14.53 | -2.61% | |
| 14.35 | 14.96 | 13.70 | 14.92 | -7.67% | |
| 16.00 | 16.49 | 15.98 | 16.16 | +1.57% | |
| 15.40 | 15.96 | 15.40 | 15.91 | +1.66% | |
| 15.81 | 15.99 | 15.26 | 15.65 | +4.82% | |
| 15.31 | 15.60 | 14.65 | 14.93 | -5.27% | |
| 16.20 | 16.41 | 15.15 | 15.76 | -3.43% | |
| 16.90 | 16.96 | 16.20 | 16.32 | -1.51% | |
| 16.80 | 16.91 | 16.42 | 16.57 | +0.12% | |
| 16.50 | 17.01 | 16.44 | 16.55 | +1.66% | |
| 15.36 | 16.29 | 15.36 | 16.28 | +4.03% | |
| 15.37 | 15.86 | 15.33 | 15.65 | +3.37% | |
| 14.85 | 15.37 | 14.61 | 15.14 | -2.20% | |
| 14.83 | 15.70 | 14.66 | 15.48 | +5.81% | |
| 14.49 | 14.84 | 14.45 | 14.63 | +2.59% | |
| 14.22 | 14.35 | 14.00 | 14.26 | +2.15% | |
| 13.58 | 14.21 | 13.58 | 13.96 | +2.42% | |
| 13.81 | 13.91 | 13.48 | 13.63 | -1.37% | |
| 13.40 | 13.87 | 13.33 | 13.82 | +2.14% | |
| 13.50 | 13.79 | 13.35 | 13.53 | +0.74% | |
| 12.90 | 13.49 | 12.88 | 13.43 | +3.79% | |
| 13.35 | 13.50 | 12.90 | 12.94 | -2.12% | |
| 13.58 | 13.69 | 13.08 | 13.22 | -0.38% | |
| 13.49 | 13.60 | 13.09 | 13.27 | +0.23% | |
| 12.94 | 13.38 | 12.88 | 13.24 | +1.53% | |
| 12.82 | 13.13 | 12.66 | 13.04 | -0.38% | |
| 13.09 | 13.55 | 12.61 | 13.09 | +1.47% | |
| 12.84 | 13.20 | 12.38 | 12.90 | +5.31% | |
| 11.68 | 12.28 | 11.59 | 12.25 | +5.88% | |
| 11.06 | 11.61 | 10.85 | 11.57 | +2.12% | |
| 11.56 | 12.30 | 11.17 | 11.33 | -13.71% | |
| 13.32 | 13.33 | 12.96 | 13.13 | -0.08% | |
| 13.51 | 13.79 | 13.09 | 13.14 | -2.74% | |
| 13.69 | 13.85 | 13.32 | 13.51 | -1.31% | |
| 13.39 | 13.71 | 13.37 | 13.69 | +4.27% | |
| 12.91 | 13.29 | 12.90 | 13.13 | +3.96% | |
| 13.24 | 13.44 | 12.51 | 12.63 | -3.73% | |
| 12.56 | 13.12 | 12.56 | 13.12 | +4.13% | |
| 13.36 | 13.36 | 12.32 | 12.60 | -5.90% | |
| 12.88 | 13.40 | 12.88 | 13.39 | +4.69% | |
| 12.91 | 12.95 | 12.62 | 12.79 | -1.01% | |
| 12.70 | 12.95 | 12.61 | 12.92 | +1.65% | |
| 12.13 | 12.72 | 12.12 | 12.71 | +6.01% | |
| 12.13 | 12.34 | 11.80 | 11.99 | -2.68% | |
| 12.00 | 12.32 | 11.99 | 12.32 | +3.01% | |
| 11.61 | 11.96 | 11.52 | 11.96 | +2.93% | |
| 11.47 | 11.84 | 11.41 | 11.62 | -2.52% | |
| 11.93 | 12.24 | 11.72 | 11.92 | -1.41% | |
| 12.25 | 12.37 | 11.98 | 12.09 | +2.54% | |
| 11.86 | 11.97 | 11.54 | 11.79 | +0.51% | |
| 11.61 | 11.90 | 11.59 | 11.73 | +1.73% | |
| 11.67 | 11.69 | 11.30 | 11.53 | +0.44% | |
| 11.73 | 12.20 | 11.42 | 11.48 | +2.04% | |
| 11.31 | 11.48 | 11.08 | 11.25 | -1.49% | |
| 11.38 | 11.77 | 11.31 | 11.42 | +2.79% | |
| 11.43 | 11.56 | 11.05 | 11.11 | -2.37% | |
| 11.58 | 11.76 | 11.36 | 11.38 | -2.15% | |
| 11.72 | 11.93 | 11.52 | 11.63 | -2.84% | |
| 11.55 | 12.32 | 11.55 | 11.97 | +4.45% | |
| 11.09 | 11.58 | 11.07 | 11.46 | +4.95% | |
| 10.85 | 11.01 | 10.75 | 10.92 | +0.74% | |
| 10.92 | 11.07 | 10.74 | 10.84 | -0.55% | |
| 10.48 | 11.04 | 10.48 | 10.90 | +4.41% | |
| 10.53 | 10.60 | 10.33 | 10.44 | -1.04% | |
| 10.66 | 10.72 | 10.48 | 10.55 | -1.03% | |
| 11.52 | 11.56 | 10.54 | 10.66 | -5.24% | |
| 10.96 | 11.30 | 10.85 | 11.25 | +2.09% | |
| 11.26 | 11.26 | 10.93 | 11.02 | -1.61% | |
| 11.23 | 11.31 | 11.17 | 11.20 | +0.99% | |
| 10.98 | 11.18 | 10.97 | 11.09 | +1.74% | |
| 10.96 | 11.07 | 10.78 | 10.90 | -1.09% | |
| 11.05 | 11.09 | 10.90 | 11.02 | -1.34% | |
| 11.20 | 11.26 | 11.05 | 11.17 | 0.00% | |
| 11.09 | 11.39 | 11.09 | 11.17 | +2.20% | |
| 10.91 | 11.20 | 10.86 | 10.93 | +0.74% | |
| 11.18 | 11.22 | 10.80 | 10.85 | -3.21% | |
| 10.81 | 11.23 | 10.76 | 11.21 | +5.16% | |
| 11.01 | 11.03 | 10.64 | 10.66 | -5.16% | |
| 11.44 | 11.44 | 11.04 | 11.24 | -1.23% | |
| 11.62 | 11.78 | 11.31 | 11.38 | -1.13% | |
| 11.76 | 11.93 | 11.44 | 11.51 | -3.60% | |
| 11.84 | 11.96 | 11.54 | 11.94 | +0.76% | |
| 11.60 | 11.89 | 11.60 | 11.85 | +2.24% | |
| 11.77 | 11.88 | 11.55 | 11.59 | -2.19% | |
| 11.89 | 12.20 | 11.77 | 11.85 | +0.59% | |
| 11.87 | 11.93 | 11.73 | 11.78 | 0.00% | |
| 11.35 | 11.93 | 11.35 | 11.78 | +4.53% | |
| 11.36 | 11.41 | 11.07 | 11.27 | -0.88% | |
| 11.46 | 11.64 | 11.30 | 11.37 | -0.79% | |
| 11.30 | 11.62 | 11.27 | 11.46 | +1.15% | |
| 11.41 | 11.64 | 11.32 | 11.33 | -0.70% | |
| 11.13 | 11.45 | 11.03 | 11.41 | +1.42% | |
| 10.97 | 11.31 | 10.83 | 11.25 | +2.37% | |
| 10.67 | 11.08 | 10.53 | 10.99 | +2.52% | |
| 10.85 | 11.31 | 10.69 | 10.72 | -0.09% | |
| 10.33 | 10.77 | 10.15 | 10.73 | +0.56% | |
| 10.29 | 10.80 | 10.23 | 10.67 | +2.60% | |
| 10.87 | 10.89 | 10.30 | 10.40 | -4.06% | |
| 10.40 | 10.90 | 10.34 | 10.84 | +2.75% | |
| 10.43 | 10.68 | 10.40 | 10.55 | +1.54% | |
| 10.64 | 10.78 | 10.37 | 10.39 | -2.53% | |
| 10.46 | 10.81 | 10.45 | 10.66 | +3.29% | |
| 10.45 | 10.50 | 10.21 | 10.32 | -0.58% | |
| 9.75 | 10.38 | 9.64 | 10.38 | +6.13% | |
| 9.39 | 10.01 | 9.35 | 9.78 | +2.30% | |
| 9.48 | 9.76 | 9.48 | 9.56 | 0.00% | |
| 9.66 | 9.66 | 9.47 | 9.56 | -3.14% | |
| 9.74 | 9.87 | 9.53 | 9.87 | +0.61% | |
| 9.70 | 9.92 | 9.65 | 9.81 | +1.34% | |
| 9.52 | 9.84 | 9.47 | 9.68 | +1.15% | |
| 9.53 | 9.73 | 9.46 | 9.57 | +0.74% | |
| 9.58 | 9.71 | 9.43 | 9.50 | -2.46% | |
| 9.85 | 9.89 | 9.68 | 9.74 | -0.20% | |
| 9.95 | 10.02 | 9.71 | 9.76 | -1.61% | |
| 9.61 | 10.01 | 9.57 | 9.92 | +7.01% | |
| 9.15 | 9.32 | 8.97 | 9.27 | +2.43% | |
| 9.14 | 9.24 | 8.97 | 9.05 | -0.66% | |
| 9.17 | 9.34 | 9.04 | 9.11 | -0.22% | |
| 9.11 | 9.24 | 8.98 | 9.13 | +0.22% | |
| 9.39 | 9.43 | 8.97 | 9.11 | -2.77% | |
| 9.44 | 9.54 | 9.28 | 9.37 | +0.75% | |
| 9.25 | 9.45 | 9.24 | 9.30 | -2.31% | |
| 9.26 | 9.56 | 9.05 | 9.52 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TALO chart for longer ranges.