Talos Energy Inc.
TALONYSEEnergy● Active
$15.01
+$0.57(+3.91%)
Market Cap$2.5B
P/E Ratio—
52W High$17.05
52W Low$7.67
Talos Energy Inc.（TALO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
talo · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$25.49
Jun 8, 2022
-41.1% from here
5-Year Low5Y
$6.23
Apr 9, 2025
+140.9% from low
IPO Priceadj.
$36.35
May 10, 2018
-58.7% since IPO
1 Year Ago
$8.28
Jun 9, 2025
+81.2% in 1Y
5 Years Ago
$16.99
Jun 8, 2021
-11.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · TALO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $14.69 | $15.07 | $14.68 | $15.06 | $15.06 | 670K | +2.48% |
| Jun 5, 2026 | $15.27 | $15.27 | $14.39 | $14.44 | $14.44 | 1.3M | -5.44% |
| Jun 4, 2026 | $15.03 | $15.41 | $14.98 | $15.30 | $15.30 | 1.7M | +1.80% |
| Jun 3, 2026 | $15.04 | $15.44 | $14.82 | $15.18 | $15.18 | 1.3M | +0.93% |
| Jun 2, 2026 | $14.96 | $15.01 | $14.71 | $14.96 | $14.96 | 1.6M | +0.00% |
| Jun 1, 2026 | $15.12 | $15.35 | $14.88 | $14.88 | $14.88 | 1.6M | -1.59% |
| May 29, 2026 | $14.61 | $14.81 | $14.37 | $14.67 | $14.67 | 1.8M | +0.41% |
| May 28, 2026 | $14.71 | $14.80 | $14.45 | $14.74 | $14.74 | 1.5M | +0.20% |
| May 27, 2026 | $14.35 | $14.69 | $14.24 | $14.38 | $14.38 | 1.7M | +0.21% |
| May 26, 2026 | $15.69 | $15.80 | $14.79 | $14.80 | $14.80 | 2.1M | -5.67% |
| May 22, 2026 | $15.88 | $16.17 | $15.74 | $16.04 | $16.04 | 1.3M | +1.01% |
| May 21, 2026 | $16.59 | $16.59 | $15.43 | $15.88 | $15.88 | 3.0M | -4.28% |
| May 20, 2026 | $16.52 | $17.05 | $16.08 | $16.20 | $16.20 | 3.2M | -1.94% |
| May 19, 2026 | $16.50 | $16.61 | $15.99 | $16.59 | $16.59 | 2.0M | +0.55% |
| May 18, 2026 | $16.20 | $16.47 | $16.08 | $16.24 | $16.24 | 2.1M | +0.25% |
| May 15, 2026 | $15.79 | $16.40 | $15.67 | $16.39 | $16.39 | 2.0M | +3.80% |
| May 14, 2026 | $15.16 | $15.51 | $15.07 | $15.43 | $15.43 | 1.4M | +1.78% |
| May 13, 2026 | $15.35 | $15.40 | $15.00 | $15.31 | $15.31 | 1.9M | -0.26% |
| May 12, 2026 | $15.52 | $15.52 | $15.17 | $15.35 | $15.35 | 1.3M | -1.10% |
| May 11, 2026 | $15.28 | $15.45 | $15.00 | $15.33 | $15.33 | 1.5M | +0.33% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · TALO
Jan 1 → Dec 31 · 6 years2026+37.4%$10.96 → $15.05
+37.4%
2025+10.4%$9.98 → $11.02
+10.4%
2024-32.2%$14.32 → $9.71
-32.2%
2023-23.4%$18.58 → $14.23
-23.4%
2022+91.3%$9.87 → $18.88
+91.3%
2021-42.3%$16.97 → $9.80
-42.3%
Best Year2022 · +91.3%
Worst Year2021 · -42.3%
Positive Years3 / 6
Avg Annual Return+6.9%
6Y Total Return-11.3%
6Y CAGR~-2.0% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.97+0.00%
Mkt Cap $629.9B
Chevron Corporation
CVX
$189.29+0.00%
Mkt Cap $377.0B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.56+0.00%
Mkt Cap $197.2B
Enbridge Inc.
ENB.TO
$77.38+0.00%
Mkt Cap $169.0B
Enbridge Inc
ENB-PT.TO
$24.71+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.96+0.00%
Mkt Cap $144.9B
Canadian Natural Resources Limited
CNQ.TO
$64.68+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.45+0.00%
Mkt Cap $121.1BWhat If You Invested in TALO?
If you invested $1,000 in TALO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$413
Total Return-58.7%
CAGR~-10.5% / yr
Profit$-587
Based on May 10, 2018 · $36.35Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Talos Energy Inc.（TALO）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $15.01。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TALO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TALO 历史股价FMP 日线复权 OHLCV