Talos Energy Inc. (TALO) Stock Price History
Historical prices from 2018 to 2026
- 1M
- -11.5%
- 3M
- +5.4%
- YTD
- +31.9%
- 1Y
- +51.7%
- 3Y
- +0.5%
- 5Y
- +2.6%
Loading 10-year price history...
TALO Historical Performance
TALO Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- -55.1%
- 2019 annual price return
- +73.8%
- 2020 annual price return
- -72.5%
- 2021 annual price return
- +15.4%
- 2022 annual price return
- +86.0%
- 2023 annual price return
- -22.8%
- 2024 annual price return
- -32.6%
- 2025 annual price return
- +9.4%
- 2026 annual price return
- +49.3%
TALO Stock Price Trajectory (2018–2026)
As of November 8, 2026, Talos Energy Inc. (TALO) trades at $14.84, representing a +51.7% return over the past year. The stock has delivered a +13.7% total return over five years (+2.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $37.64 on August 3, 2018. From this peak, TALO has corrected -60.6%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers CRGY (+32.3% 1Y), BATL (-29.9% 1Y), and WTI (+60.9% 1Y), TALO has underperformed the peer group average. Compare TALO vs CRGY →
TALO Historical Price Data · from 2018
Rows 1–50 of 2,136| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 14.64 | 15.19 | 14.60 | 14.84 | 2.52M | +1.09% |
| 2026-11-05 | 15.65 | 15.89 | 14.67 | 14.68 | 4.08M | -5.96% |
| 2026-11-04 | 16.85 | 16.85 | 15.11 | 15.61 | 5.15M | -3.04% |
| 2026-11-03 | 16.30 | 16.57 | 16.01 | 16.10 | 4.35M | -2.19% |
| 2026-11-02 | 17.74 | 17.96 | 16.42 | 16.46 | 3.37M | -9.71% |
| 2026-10-30 | 18.13 | 18.29 | 17.76 | 18.23 | 2.92M | +2.36% |
| 2026-10-29 | 18.29 | 18.32 | 17.73 | 17.81 | 4.60M | -2.20% |
| 2026-10-28 | 18.40 | 18.50 | 18.16 | 18.21 | 4.66M | +0.11% |
| 2026-10-27 | 18.60 | 18.76 | 18.14 | 18.19 | 2.50M | -1.94% |
| 2026-10-26 | 18.18 | 18.65 | 18.12 | 18.55 | 2.92M | +0.87% |
| 2026-10-23 | 17.84 | 18.63 | 17.78 | 18.39 | 5.90M | +4.13% |
| 2026-10-22 | 18.29 | 18.32 | 17.21 | 17.66 | 2.39M | -2.27% |
| 2026-10-21 | 17.92 | 18.25 | 17.80 | 18.07 | 2.26M | +0.11% |
| 2026-10-20 | 18.40 | 18.40 | 17.44 | 18.05 | 3.34M | 0.00% |
| 2026-10-19 | 17.67 | 18.30 | 17.67 | 18.05 | 6.00M | +1.58% |
| 2026-10-16 | 17.18 | 17.79 | 16.98 | 17.77 | 6.22M | +4.65% |
| 2026-10-15 | 17.15 | 17.15 | 16.65 | 16.98 | 3.10M | -0.29% |
| 2026-10-14 | 17.64 | 17.73 | 16.94 | 17.03 | 3.69M | -3.02% |
| 2026-10-13 | 17.49 | 17.79 | 17.42 | 17.56 | 7.25M | +1.27% |
| 2026-10-12 | 17.05 | 17.54 | 16.95 | 17.34 | 6.16M | +3.21% |
| 2026-10-09 | 16.90 | 17.23 | 16.72 | 16.80 | 5.09M | -0.88% |
| 2026-10-08 | 17.12 | 17.12 | 16.82 | 16.95 | 4.51M | +1.74% |
| 2026-10-07 | 16.97 | 17.08 | 16.39 | 16.66 | 1.74M | -0.60% |
| 2026-10-06 | 16.88 | 17.06 | 16.71 | 16.76 | 1.93M | -1.47% |
| 2026-10-05 | 16.61 | 17.30 | 16.48 | 17.01 | 1.93M | +1.37% |
| 2026-10-02 | 16.46 | 16.80 | 16.40 | 16.78 | 1.34M | +0.84% |
| 2026-10-01 | 16.18 | 16.75 | 16.05 | 16.64 | 1.92M | +1.90% |
| 2026-09-30 | 16.34 | 16.59 | 16.13 | 16.33 | 1.71M | +0.74% |
| 2026-09-29 | 16.62 | 16.62 | 16.09 | 16.21 | 1.65M | -1.52% |
| 2026-09-28 | 16.78 | 16.79 | 16.35 | 16.46 | 2.15M | -0.06% |
| 2026-09-25 | 16.60 | 16.77 | 16.25 | 16.47 | 2.28M | -3.23% |
| 2026-09-24 | 16.74 | 17.24 | 16.56 | 17.02 | 2.18M | +2.78% |
| 2026-09-23 | 16.27 | 16.67 | 16.09 | 16.56 | 1.94M | +2.92% |
| 2026-09-22 | 16.15 | 16.66 | 16.05 | 16.09 | 1.82M | -2.01% |
| 2026-09-21 | 16.69 | 16.72 | 16.26 | 16.42 | 1.66M | -3.47% |
| 2026-09-18 | 17.10 | 17.20 | 16.77 | 17.01 | 5.12M | -0.82% |
| 2026-09-17 | 17.19 | 17.54 | 17.07 | 17.15 | 1.25M | -1.55% |
| 2026-09-16 | 17.87 | 18.03 | 17.24 | 17.42 | 2.87M | -4.96% |
| 2026-09-15 | 17.95 | 18.73 | 17.83 | 18.33 | 4.14M | +3.79% |
| 2026-09-14 | 18.06 | 18.20 | 17.60 | 17.66 | 2.10M | -0.11% |
| 2026-09-11 | 17.66 | 17.72 | 17.27 | 17.68 | 1.25M | +0.80% |
| 2026-09-10 | 17.92 | 17.92 | 17.14 | 17.54 | 1.75M | +0.17% |
| 2026-09-09 | 17.02 | 17.61 | 16.99 | 17.51 | 1.59M | +2.04% |
| 2026-09-08 | 17.15 | 17.59 | 16.97 | 17.16 | 1.53M | +1.90% |
| 2026-09-04 | 17.10 | 17.20 | 16.68 | 16.84 | 1.31M | -2.60% |
| 2026-09-03 | 17.25 | 17.44 | 17.00 | 17.29 | 1.20M | +0.35% |
| 2026-09-02 | 17.05 | 17.50 | 17.05 | 17.23 | 2.03M | -0.23% |
| 2026-09-01 | 17.52 | 17.64 | 17.01 | 17.27 | 2.89M | +0.06% |
| 2026-08-31 | 17.15 | 17.34 | 16.84 | 17.26 | 1.71M | +3.54% |
| 2026-08-28 | 16.82 | 16.99 | 16.54 | 16.67 | 1.33M | -0.36% |
TALO Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
TALO — Frequently Asked Questions
Quick answers to the most common questions about buying TALO stock.
How has TALO stock performed recently?
TALO returned +51.7% over the past year, beating its 5-year annualized CAGR of +2.6%. The stock trades below its 200-day moving average, confirming the uptrend.
What is TALO's all-time high price?
Talos Energy Inc. reached $37.64 on 2018-08-03. The 52-week high is $18.76. Current 1-year return of +51.7% places the stock closer to historical peaks.
Where can I download TALO historical price data?
This page provides TALO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.