Talos Energy Inc. (TALO) Stock Price History
Historical prices from 2018 to 2026
- 1M
- -9.9%
- 3M
- -16.6%
- YTD
- +19.7%
- 1Y
- +58.8%
- 3Y
- -0.8%
- 5Y
- -1.0%
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
- +8.9%
TALO Stock Price Trajectory (2018–2026)
As of July 8, 2026, Talos Energy Inc. (TALO) trades at $13.47, representing a +58.8% return over the past year. The stock has delivered a -4.8% total return over five years (-1.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $37.64 on August 3, 2018. From this peak, TALO has corrected -64.2%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers CIVI (-6.1% 1Y), CRGY (+6.6% 1Y), and BATL (+30.9% 1Y), TALO has underperformed the peer group average. Compare TALO vs CIVI →
TALO Historical Price Data · from 2018
Rows 1–50 of 2,047| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-01 | 13.76 | 14.17 | 13.34 | 13.47 | 2.96M | +4.34% |
| 2026-06-30 | 13.50 | 13.61 | 12.84 | 12.91 | 1.52M | -3.37% |
| 2026-06-29 | 13.24 | 13.59 | 13.24 | 13.36 | 1.62M | +0.30% |
| 2026-06-26 | 13.54 | 13.76 | 13.18 | 13.32 | 2.39M | -2.92% |
| 2026-06-25 | 13.59 | 13.85 | 13.45 | 13.72 | 1.78M | +0.07% |
| 2026-06-24 | 13.51 | 13.88 | 13.43 | 13.71 | 1.80M | -1.79% |
| 2026-06-23 | 13.89 | 14.16 | 13.87 | 13.96 | 1.44M | -0.71% |
| 2026-06-22 | 13.90 | 14.06 | 13.77 | 14.06 | 2.02M | +2.11% |
| 2026-06-18 | 13.79 | 13.96 | 13.36 | 13.77 | 3.35M | -1.57% |
| 2026-06-17 | 13.84 | 14.20 | 13.72 | 13.99 | 3.70M | +1.38% |
| 2026-06-16 | 13.61 | 13.95 | 13.61 | 13.80 | 1.73M | -0.43% |
| 2026-06-15 | 14.00 | 14.29 | 13.84 | 13.86 | 994K | -7.35% |
| 2026-06-12 | 14.53 | 15.26 | 14.53 | 14.96 | 917K | +1.08% |
| 2026-06-11 | 15.68 | 15.68 | 14.72 | 14.80 | 1.13M | -3.77% |
| 2026-06-10 | 14.88 | 15.75 | 14.88 | 15.38 | 1.32M | +4.27% |
| 2026-06-09 | 14.75 | 14.84 | 14.32 | 14.75 | 1.59M | -1.34% |
| 2026-06-08 | 14.69 | 15.06 | 14.68 | 14.95 | 1.45M | +3.53% |
| 2026-06-05 | 15.25 | 15.25 | 14.39 | 14.44 | 1.26M | -5.62% |
| 2026-06-04 | 15.03 | 15.41 | 14.97 | 15.30 | 1.62M | +0.79% |
| 2026-06-03 | 15.04 | 15.44 | 14.82 | 15.18 | 1.25M | +1.47% |
| 2026-06-02 | 14.96 | 15.01 | 14.71 | 14.96 | 1.62M | +0.54% |
| 2026-06-01 | 15.00 | 15.35 | 14.88 | 14.88 | 1.53M | +1.43% |
| 2026-05-29 | 14.61 | 14.80 | 14.37 | 14.67 | 1.01M | -0.47% |
| 2026-05-28 | 14.71 | 14.79 | 14.45 | 14.74 | 1.38M | +2.50% |
| 2026-05-27 | 14.34 | 14.69 | 14.28 | 14.38 | 1.51M | -2.84% |
| 2026-05-26 | 15.69 | 15.80 | 14.79 | 14.80 | 2.00M | -7.73% |
| 2026-05-22 | 15.88 | 16.16 | 15.74 | 16.04 | 221K | +1.01% |
| 2026-05-21 | 16.59 | 16.59 | 15.43 | 15.88 | 2.86M | -1.98% |
| 2026-05-20 | 16.58 | 17.05 | 16.08 | 16.20 | 3.17M | -2.35% |
| 2026-05-19 | 16.47 | 16.61 | 15.98 | 16.59 | 1.61M | +2.16% |
| 2026-05-18 | 16.22 | 16.47 | 16.08 | 16.24 | 1.98M | -0.92% |
| 2026-05-15 | 15.79 | 16.40 | 15.66 | 16.39 | 1.88M | +6.22% |
| 2026-05-14 | 15.16 | 15.51 | 15.07 | 15.43 | 1.28M | +0.78% |
| 2026-05-13 | 15.35 | 15.40 | 15.00 | 15.31 | 1.86M | -0.26% |
| 2026-05-12 | 15.52 | 15.52 | 15.16 | 15.35 | 1.27M | +0.13% |
| 2026-05-11 | 15.28 | 15.45 | 15.10 | 15.33 | 1.39M | +2.27% |
| 2026-05-08 | 14.87 | 15.10 | 14.50 | 14.99 | 1.40M | +0.50% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +58.8% over the past year, beating its 5-year annualized CAGR of -1.0%. 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 $17.05. Current 1-year return of +58.8% 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.