Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Talos Energy Inc (NY: TALO )

13.53 -0.22 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 11.91 12.41 11.54 12.15 301,800 +0.08(+0.66%)
May 28, 2020 12.88 12.90 11.89 12.07 356,534 -0.61(-4.81%)
May 27, 2020 12.32 12.70 11.74 12.68 392,951 +0.40(+3.26%)
May 26, 2020 13.00 13.14 11.93 12.28 482,843 -0.12(-0.97%)
May 22, 2020 12.16 12.41 11.51 12.40 269,000 +0.02(+0.16%)
May 21, 2020 12.60 12.95 12.13 12.38 333,987 -0.22(-1.75%)
May 20, 2020 12.29 12.95 12.24 12.60 271,001 +0.74(+6.24%)
May 19, 2020 12.16 12.60 11.79 11.86 264,324 -0.38(-3.10%)
May 18, 2020 11.16 12.80 11.16 12.24 399,631 +1.76(+16.79%)
May 15, 2020 10.25 10.79 10.09 10.48 390,500 +0.35(+3.46%)
May 14, 2020 10.70 10.75 9.860 10.13 429,707 -0.81(-7.40%)
May 13, 2020 11.76 11.82 10.72 10.94 395,459 -1.00(-8.38%)
May 12, 2020 11.65 12.22 11.55 11.94 305,027 +0.44(+3.83%)
May 11, 2020 11.73 12.25 11.33 11.50 400,693 -0.55(-4.56%)
May 08, 2020 11.81 12.14 11.45 12.05 480,400 +0.63(+5.52%)
May 07, 2020 11.60 12.24 11.07 11.42 626,305 +0.75(+7.03%)
May 06, 2020 10.92 11.05 10.33 10.67 280,635 -0.37(-3.35%)
May 05, 2020 11.92 12.70 11.02 11.04 691,478 -0.13(-1.16%)
May 04, 2020 9.760 11.17 9.570 11.17 359,951 +0.97(+9.51%)
May 01, 2020 10.96 11.11 10.01 10.20 408,900 -1.19(-10.45%)
Apr 30, 2020 11.62 11.80 10.65 11.39 677,191 +0.17(+1.52%)
Apr 29, 2020 9.830 11.25 9.750 11.22 559,580 +2.05(+22.36%)
Apr 28, 2020 9.200 9.260 8.510 9.170 467,608 +0.28(+3.15%)
Apr 27, 2020 8.870 8.905 8.235 8.890 671,325 -0.19(-2.09%)
Apr 24, 2020 9.060 9.290 8.170 9.080 854,500 +0.73(+8.74%)
Apr 23, 2020 8.200 9.100 8.070 8.350 791,263 +0.79(+10.45%)
Apr 22, 2020 7.120 7.580 7.110 7.560 860,289 +0.72(+10.53%)
Apr 21, 2020 6.870 7.060 6.640 6.840 747,896 -0.29(-4.07%)
Apr 20, 2020 6.510 7.420 6.340 7.130 653,064 +0.26(+3.78%)
Apr 17, 2020 6.540 6.950 6.500 6.870 577,000 +0.58(+9.22%)
Apr 16, 2020 7.550 7.740 6.170 6.290 573,308 -1.22(-16.25%)
Apr 15, 2020 7.500 7.640 6.800 7.510 484,027 -0.15(-1.96%)
Apr 14, 2020 7.320 7.990 7.250 7.660 570,408 +0.71(+10.22%)
Apr 13, 2020 7.200 7.200 6.547 6.950 457,173 +0.17(+2.51%)
Apr 09, 2020 7.460 8.120 6.510 6.780 930,100 -0.11(-1.60%)
Apr 08, 2020 6.620 6.930 6.280 6.890 661,292 +0.57(+9.02%)
Apr 07, 2020 6.270 6.980 6.160 6.320 811,801 +0.32(+5.33%)
Apr 06, 2020 6.270 6.370 5.800 6.000 545,585 +0.01(+0.17%)
Apr 03, 2020 6.320 6.590 5.660 5.990 802,100 +0.00(+0.00%)
Apr 02, 2020 5.330 6.550 5.300 5.990 644,355 +0.87(+16.99%)
Apr 01, 2020 5.630 5.720 5.000 5.120 432,073 -0.63(-10.96%)
Mar 31, 2020 5.680 6.380 5.670 5.750 676,409 +0.05(+0.88%)
Mar 30, 2020 6.380 6.380 5.270 5.700 575,663 -0.69(-10.80%)
Mar 27, 2020 6.960 6.990 6.340 6.390 408,800 -0.98(-13.30%)
Mar 26, 2020 7.260 8.180 7.030 7.370 419,983 +0.18(+2.50%)
Mar 25, 2020 6.240 7.400 5.740 7.190 445,370 +0.92(+14.67%)
Mar 24, 2020 6.700 6.870 6.003 6.270 547,478 -0.01(-0.16%)
Mar 23, 2020 7.800 7.880 6.000 6.280 552,259 -1.43(-18.55%)
Mar 20, 2020 8.560 8.700 7.210 7.710 767,400 -0.68(-8.10%)
Mar 19, 2020 7.170 8.740 6.980 8.390 629,057 +1.35(+19.18%)
Mar 18, 2020 6.380 7.290 6.380 7.040 565,397 -0.21(-2.90%)
Mar 17, 2020 6.040 7.350 5.920 7.250 863,766 +1.46(+25.22%)
Mar 16, 2020 5.810 6.810 5.740 5.790 972,748 -1.01(-14.85%)
Mar 13, 2020 7.750 7.850 5.900 6.800 1,227,900 -0.93(-12.03%)
Mar 12, 2020 7.720 8.568 7.400 7.730 947,336 +0.40(+5.46%)
Mar 11, 2020 8.000 8.380 7.100 7.330 732,984 -1.29(-14.97%)
Mar 10, 2020 9.110 9.620 8.150 8.620 911,782 +0.32(+3.86%)
Mar 09, 2020 9.560 9.730 8.255 8.300 1,160,940 -3.71(-30.89%)
Mar 06, 2020 12.25 12.70 11.58 12.01 876,000 -0.87(-6.75%)
Mar 05, 2020 13.56 13.74 12.56 12.88 725,100 -1.01(-7.27%)
Mar 04, 2020 14.67 14.67 13.51 13.89 600,291 -0.29(-2.05%)
Mar 03, 2020 14.42 14.57 13.75 14.18 496,321 -0.29(-2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.