NYSE, TALO End of Day and Historical Stock Data [Talos Energy Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, TALO:

05 Sep 2025

LAST: 9.470	CHANGE: 0.23	OPEN: 9.540	HIGH: 9.745	ASK: 0.000	VOLUME: 2.22M
LAST: 9.470	CHG(%): 2.37	PREV: 9.700	LOW: 9.340	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	9.540	9.745	9.340	9.470	2.22M
04 Sep 25	9.500	9.735	9.435	9.700	1.84M
03 Sep 25	9.770	9.930	9.580	9.600	2.59M
02 Sep 25	9.890	9.980	9.770	9.980	2.37M
29 Aug 25	9.820	9.962	9.785	9.880	2.68M
28 Aug 25	9.550	9.850	9.485	9.830	2.42M
27 Aug 25	9.690	9.870	9.550	9.550	2.25M
26 Aug 25	9.600	9.770	9.555	9.680	2.66M
25 Aug 25	9.380	9.750	9.330	9.700	2.79M
22 Aug 25	8.720	9.380	8.710	9.380	3.89M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	9.73
MA10:	9.68
MA20:	8.96
MA50:	8.72
MA100:	8.41
MA200:	8.95
STO14:	71.35
RSI14:	70.39
WPR14:	-28.65
MTM14:	1.13
ROC14:	0.14
ATR:	0.35
Week High:	9.98
Week Low:	9.34
Month High:	9.98
Month Low:	7.67
Year High:	12.71
Year Low:	6.23
Volatility:	3.55

RECENT SPLITS

Date	Ratio
01 Mar 2017	22-125
13 Jun 2016	1-10