NYSE · TALO · stock
Talos Energy INC. (TALO) stock price history
Every NYSE trading session of Talos Energy INC. from May 10, 2018 to Sep 28, 2026: 2,107 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TALO adjusted close, 2018 to 2026
- $37.47
- All time high, 2018
- $18.73
- 52 week high, $8.97 low
- 2,107
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
TALO key facts
- Talos Energy INC. (TALO) closed at $16.46 on Sep 28, 2026 on NYSE.
- TALO's all time high close is $37.47, set on Aug 2, 2018; its all time low close is $5.12 on Apr 1, 2020.
- TALO's 52 week range is $8.97 to $18.73.
- TALO returned +60.7% over the year to Sep 28, 2026 and +22.0% over five years.
- Since May 10, 2018 TALO returned -55%, -9.0% a year compounded.
- TALO's deepest drawdown was -86.3% from Aug 2, 2018 to Apr 1, 2020.
- DataCedar holds 2,107 daily sessions of TALO history from May 10, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TALO price chart, 2018 to 2026
TALO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.3% |
| 3 months | +23.6% |
| 6 months | -0.7% |
| Year to date | +47.0% |
| 1 year | +60.7% |
| 3 years | -2.5% |
| 5 years | +22.0% |
| 10 years | n/a |
| Since May 10, 2018 | -54.7% |
| Compound annual growth, 8.4 years | -9.0% |
TALO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $37.47 on Aug 2, 2018
- All time low close
- $5.12 on Apr 1, 2020
- 52 week high
- $18.73 on Sep 15, 2026
- 52 week low
- $8.97 on Oct 16, 2025
- Deepest drawdown
- -86.3% from Aug 2, 2018 to Apr 1, 2020, not yet recovered
- Best single session
- +25.2% on Mar 17, 2020
- Worst single session
- -30.9% on Mar 9, 2020
- Volatility, 1 year annualised
- 49.9%
- Sessions closing higher, 1 year
- 53%
- Best calendar year
- 2022, +93%
- Worst calendar year
- 2020, -73%
TALO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on May 10, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $10.96 | $18.73 | $10.33 | $16.46 | +49.4% | 392.5M | 185 |
| 2025 | $9.98 | $12.19 | $6.22 | $11.02 | +13.5% | 549.7M | 250 |
| 2024 | $14.32 | $14.77 | $8.89 | $9.71 | -31.8% | 522.5M | 252 |
| 2023 | $18.58 | $21.51 | $10.69 | $14.23 | -24.6% | 431.2M | 250 |
| 2022 | $9.87 | $25.49 | $9.08 | $18.88 | +92.7% | 345.7M | 251 |
| 2021 | $8.50 | $18.93 | $8.15 | $9.80 | +18.9% | 230.7M | 252 |
| 2020 | $30.46 | $31.34 | $5.00 | $8.24 | -72.7% | 168.6M | 253 |
| 2019 | $15.42 | $30.93 | $15.42 | $30.15 | +84.7% | 70.2M | 252 |
| 2018 | $35.00 | $37.64 | $14.60 | $16.32 | n/a | 22.9M | 162 |
TALO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $16.46 | -4.6% |
| August 2026 | $17.26 | +13.7% |
| July 2026 | $15.18 | +17.6% |
| June 2026 | $12.91 | -12.0% |
| May 2026 | $14.67 | -7.9% |
| April 2026 | $15.92 | +1.0% |
| March 2026 | $15.76 | +28.7% |
| February 2026 | $12.25 | +2.8% |
| January 2026 | $11.92 | +8.2% |
| December 2025 | $11.02 | -3.8% |
| November 2025 | $11.46 | +16.8% |
| October 2025 | $9.81 | +2.3% |
About the TALO data
Daily bars. 2,107 sessions from May 10, 2018 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 10, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TALO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- T$C AT&T Inc. Depositary Shares, each representing a 1/1,000th interest in a share of 4.750% Perpetual Preferred Stock, Series C
- TAC Transalta Corp.
- TAK Takeda Pharmaceutical Co. Ltd.
- TAL TAL Education Group
- TAP Molson Coors Beverage Co.
- TAP.A Molson Coors Beverage Company Class A Common Stock
- TBB At&t INC.
- TBBB Bbb Foods INC
Common questions
TALO share price history
