XNYS
Datos históricos de Talos Energy Inc.
Talos Energy Inc. · TALO
$16.89
▲ +0.09 (+0.56%)
Última operación · 12/10/2026, 0:33:07 UTC
- Variación en el periodo
- +76.47%
- Máximo
- US$18.73
- 15 de septiembre de 2026
- Mínimo
- US$8.97
- 16 de octubre de 2025
- Volumen medio diario
- 2.09 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 16.90 | 17.23 | 16.72 | 16.80 | −0.88% | 5.09 M |
| 8 oct 2026 | 17.12 | 17.12 | 16.82 | 16.95 | +1.74% | 4.51 M |
| 7 oct 2026 | 16.97 | 17.08 | 16.39 | 16.66 | −0.60% | 1.74 M |
| 6 oct 2026 | 16.88 | 17.06 | 16.71 | 16.76 | −1.47% | 1.93 M |
| 5 oct 2026 | 16.61 | 17.30 | 16.48 | 17.01 | +1.37% | 1.93 M |
| 2 oct 2026 | 16.46 | 16.80 | 16.40 | 16.78 | +0.84% | 1.34 M |
| 1 oct 2026 | 16.18 | 16.75 | 16.05 | 16.64 | +1.90% | 1.92 M |
| 30 sep 2026 | 16.34 | 16.59 | 16.13 | 16.33 | +0.74% | 1.71 M |
| 29 sep 2026 | 16.62 | 16.62 | 16.09 | 16.21 | −1.52% | 1.65 M |
| 28 sep 2026 | 16.78 | 16.79 | 16.35 | 16.46 | −0.06% | 2.15 M |
| 25 sep 2026 | 16.60 | 16.77 | 16.25 | 16.47 | −3.23% | 2.28 M |
| 24 sep 2026 | 16.74 | 17.24 | 16.56 | 17.02 | +2.78% | 2.18 M |
| 23 sep 2026 | 16.27 | 16.67 | 16.09 | 16.56 | +2.92% | 1.94 M |
| 22 sep 2026 | 16.15 | 16.66 | 16.05 | 16.09 | −2.01% | 1.82 M |
| 21 sep 2026 | 16.69 | 16.72 | 16.26 | 16.42 | −3.47% | 1.66 M |
| 18 sep 2026 | 17.10 | 17.20 | 16.77 | 17.01 | −0.82% | 5.12 M |
| 17 sep 2026 | 17.19 | 17.54 | 17.07 | 17.15 | −1.55% | 1.25 M |
| 16 sep 2026 | 17.87 | 18.03 | 17.24 | 17.42 | −4.96% | 2.87 M |
| 15 sep 2026 | 17.95 | 18.73 | 17.83 | 18.33 | +3.79% | 4.14 M |
| 14 sep 2026 | 18.06 | 18.21 | 17.60 | 17.66 | −0.11% | 2.1 M |
| 11 sep 2026 | 17.66 | 17.72 | 17.27 | 17.68 | +0.80% | 1.25 M |
| 10 sep 2026 | 17.92 | 17.92 | 17.14 | 17.54 | +0.17% | 1.75 M |
| 9 sep 2026 | 17.02 | 17.61 | 16.99 | 17.51 | +2.04% | 1.59 M |
| 8 sep 2026 | 17.15 | 17.59 | 16.97 | 17.16 | +1.90% | 1.53 M |
| 4 sep 2026 | 17.10 | 17.20 | 16.68 | 16.84 | −2.60% | 1.31 M |
| 3 sep 2026 | 17.25 | 17.44 | 17.00 | 17.29 | +0.35% | 1.2 M |
| 2 sep 2026 | 17.05 | 17.50 | 17.05 | 17.23 | −0.23% | 2.03 M |
| 1 sep 2026 | 17.52 | 17.64 | 17.01 | 17.27 | +0.06% | 2.89 M |
| 31 ago 2026 | 17.15 | 17.34 | 16.84 | 17.26 | +3.54% | 1.71 M |
| 28 ago 2026 | 16.82 | 16.99 | 16.54 | 16.67 | −0.36% | 1.33 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.