Talos Energy Inc. (TALO) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
TALO Historical Performance
Short-Term Returns
TALO Stock Price Trajectory (2018–2026)
As of May 8, 2026, Talos Energy Inc. (TALO) trades at $14.92, representing a +100.7% return over the past year. The stock has delivered a +18.8% total return over five years (+3.5% 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 -60.4%, currently trading 30% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers CIVI (+1.3% 1Y), CRGY (+56.5% 1Y), and BATL (+128.8% 1Y), TALO has underperformed the peer group average. Compare TALO vs CIVI →
TALO Historical Price Data (2025–2026)
Showing 30 of 2,010 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 14.51 | 15.01 | 14.35 | 14.91 | 1.77M | -0.90% |
| 2026-05-06 | 15.53 | 15.65 | 14.86 | 15.05 | 2.45M | -5.46% |
| 2026-05-05 | 16.06 | 16.27 | 15.90 | 15.92 | 1.91M | -1.73% |
| 2026-05-04 | 15.68 | 16.24 | 15.52 | 16.20 | 1.78M | +4.11% |
| 2026-05-01 | 15.77 | 15.84 | 15.10 | 15.56 | 1.14M | -2.26% |
| 2026-04-30 | 15.59 | 15.96 | 15.52 | 15.92 | 1.24M | -0.44% |
| 2026-04-29 | 15.92 | 16.04 | 15.47 | 15.99 | 1.43M | +3.09% |
| 2026-04-28 | 15.57 | 16.14 | 15.26 | 15.51 | 1.14M | +2.17% |
| 2026-04-27 | 15.21 | 15.37 | 15.10 | 15.18 | 658K | +1.88% |
| 2026-04-24 | 15.11 | 15.11 | 14.77 | 14.90 | 850K | -2.17% |
| 2026-04-23 | 14.97 | 15.35 | 14.88 | 15.23 | 1.47M | +2.15% |
| 2026-04-22 | 14.70 | 14.93 | 14.59 | 14.91 | 1.27M | +2.40% |
| 2026-04-21 | 13.98 | 14.66 | 13.79 | 14.56 | 1.84M | +5.20% |
| 2026-04-20 | 13.72 | 13.98 | 13.50 | 13.84 | 1.71M | +2.52% |
| 2026-04-17 | 13.87 | 13.87 | 12.47 | 13.50 | 2.80M | -8.54% |
| 2026-04-16 | 14.40 | 14.80 | 14.37 | 14.76 | 1.81M | +2.71% |
| 2026-04-15 | 14.21 | 14.49 | 14.11 | 14.37 | 1.39M | +0.77% |
| 2026-04-14 | 14.70 | 14.94 | 14.06 | 14.26 | 1.88M | -5.75% |
| 2026-04-13 | 14.88 | 15.28 | 14.77 | 15.13 | 1.90M | +4.13% |
| 2026-04-10 | 14.55 | 14.80 | 14.33 | 14.53 | 1.48M | 0.00% |
| 2026-04-09 | 14.98 | 15.03 | 14.29 | 14.53 | 2.10M | -2.61% |
| 2026-04-08 | 14.35 | 14.96 | 13.70 | 14.92 | 3.03M | -7.67% |
| 2026-04-07 | 16.00 | 16.49 | 15.98 | 16.16 | 2.07M | +1.57% |
| 2026-04-06 | 15.51 | 15.96 | 15.40 | 15.91 | 2.31M | +1.66% |
| 2026-04-02 | 15.80 | 15.96 | 15.26 | 15.65 | 2.57M | +4.82% |
| 2026-04-01 | 15.32 | 15.60 | 14.65 | 14.93 | 3.52M | -5.27% |
| 2026-03-31 | 16.20 | 16.41 | 15.15 | 15.76 | 4.16M | -3.43% |
| 2026-03-30 | 16.90 | 16.96 | 16.20 | 16.32 | 3.27M | -1.51% |
| 2026-03-27 | 16.80 | 16.91 | 16.41 | 16.57 | 3.48M | +0.12% |
| 2026-03-26 | 16.50 | 17.00 | 16.43 | 16.55 | 3.55M | +1.66% |
See TALO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs TALO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare TALO vs SOC
Side-by-side business, growth, and profitability comparison vs Sable Offshore Corp..
Start ComparisonTALO — Frequently Asked Questions
Quick answers to the most common questions about buying TALO stock.
How has TALO stock performed recently?
TALO returned +100.7% over the past year, beating its 5-year annualized CAGR of +3.5%. The stock trades above 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 $17.00. Current 1-year return of +100.7% 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.