Stockscreener 앱 받기
10.81
0.92%
-0.091
Talos Energy Inc 주식 (TALO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $11.07 | $10.74 | $0.33 | 382,542.0 | -0.92% |
| 2026-01-08 | $11.04 | $10.48 | $0.555 | 1,508,706.0 | +4.41% |
| 2026-01-07 | $10.60 | $10.33 | $0.2731 | 1,272,313.0 | -1.04% |
| 2026-01-06 | $10.72 | $10.47 | $0.245 | 1,543,220.0 | -1.03% |
| 2026-01-05 | $11.56 | $10.54 | $1.03 | 1,845,807.0 | -5.24% |
| 2026-01-02 | $11.29 | $10.85 | $0.45 | 1,313,759.0 | +2.09% |
| 2025-12-31 | $11.26 | $10.93 | $0.335 | 1,152,000.0 | -1.61% |
| 2025-12-30 | $11.31 | $11.17 | $0.143 | 1,163,176.0 | +0.99% |
| 2025-12-29 | $11.18 | $10.97 | $0.2063 | 1,278,894.0 | +1.74% |
| 2025-12-26 | $11.07 | $10.78 | $0.2942 | 686,428.0 | -1.09% |
| 2025-12-24 | $11.09 | $10.90 | $0.188 | 528,217.0 | -1.34% |
| 2025-12-23 | $11.26 | $11.04 | $0.2158 | 3,009,734.0 | +0.00% |
| 2025-12-22 | $11.39 | $11.09 | $0.30 | 1,363,048.0 | +2.20% |
| 2025-12-19 | $11.20 | $10.86 | $0.335 | 4,830,317.0 | +0.74% |
| 2025-12-18 | $11.21 | $10.80 | $0.415 | 2,288,681.0 | -3.21% |
| 2025-12-17 | $11.22 | $10.76 | $0.4649 | 2,066,367.0 | +5.16% |
| 2025-12-16 | $11.03 | $10.64 | $0.39 | 2,465,903.0 | -5.16% |
| 2025-12-15 | $11.44 | $11.04 | $0.405 | 2,319,405.0 | -1.23% |
| 2025-12-12 | $11.78 | $11.30 | $0.4749 | 1,602,762.0 | -1.13% |
| 2025-12-11 | $11.93 | $11.44 | $0.495 | 1,945,013.0 | -3.60% |
| 2025-12-10 | $11.96 | $11.54 | $0.425 | 3,233,695.0 | +0.76% |
Talos Energy Inc 주식 (TALO) 연도별 가격 이력
이 심층 분석에서는 Talos Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TALO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Talos Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Talos Energy Inc 주식 (TALO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $11.56 | $10.33 | $1.23 | 7,866,347.0 | -2.00% |
Talos Energy Inc 주식 (TALO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.20 | $10.64 | $1.55 | 41,631,639.0 | -2.27% |
| 2025-11 | $11.63 | $9.35 | $2.28 | 41,583,741.0 | +16.82% |
| 2025-10 | $10.35 | $8.96 | $1.38 | 35,769,530.0 | +2.29% |
| 2025-09 | $10.37 | $8.87 | $1.50 | 45,266,351.0 | -2.94% |
| 2025-08 | $9.96 | $7.67 | $2.29 | 56,146,891.0 | +15.56% |
| 2025-07 | $9.23 | $8.15 | $1.08 | 51,046,439.0 | +0.83% |
| 2025-06 | $9.85 | $7.73 | $2.12 | 76,225,443.0 | +5.47% |
| 2025-05 | $8.91 | $6.76 | $2.15 | 41,456,221.0 | +16.86% |
| 2025-04 | $9.71 | $6.23 | $3.48 | 42,086,774.0 | -29.22% |
| 2025-03 | $9.91 | $8.05 | $1.86 | 38,202,520.0 | +8.00% |
| 2025-02 | $10.09 | $8.47 | $1.61 | 31,724,928.0 | -9.27% |
| 2025-01 | $11.12 | $9.73 | $1.39 | 35,112,846.0 | +2.16% |
Talos Energy Inc 주식 (TALO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.38 | $8.88 | $2.50 | 32,973,960.0 | -14.40% |
| 2024-11 | $12.71 | $10.01 | $2.70 | 35,104,894.0 | +10.08% |
| 2024-10 | $11.59 | $9.44 | $2.15 | 40,520,438.0 | -1.26% |
| 2024-09 | $11.85 | $10.02 | $1.83 | 64,754,389.0 | -9.76% |
| 2024-08 | $12.19 | $9.81 | $2.38 | 47,498,684.0 | -3.12% |
| 2024-07 | $12.27 | $11.13 | $1.14 | 34,729,159.0 | -2.55% |
| 2024-06 | $12.35 | $10.11 | $2.24 | 47,505,181.0 | +1.17% |
| 2024-05 | $13.57 | $11.30 | $2.27 | 39,937,412.0 | -8.88% |
| 2024-04 | $14.67 | $13.15 | $1.52 | 29,114,751.0 | -5.38% |
| 2024-03 | $13.96 | $12.48 | $1.48 | 41,879,202.0 | +5.61% |
| 2024-02 | $13.55 | $11.75 | $1.80 | 30,675,398.0 | +1.70% |
| 2024-01 | $14.78 | $12.10 | $2.68 | 63,022,717.0 | -8.85% |
3.12%
0.26%
자본화:
|
볼륨(24시간):