Stockscreener 앱 받기
14.45
1.76%
-0.35
Talos Energy Inc 주식 (TALO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-27 | $14.60 | $14.24 | $0.36 | 111,272.0 | -2.09% |
| 2026-05-26 | $15.80 | $14.79 | $1.01 | 2,063,733.0 | -7.73% |
| 2026-05-22 | $16.16 | $15.74 | $0.426 | 1,284,698.0 | +1.01% |
| 2026-05-21 | $16.59 | $15.43 | $1.16 | 2,956,528.0 | -1.98% |
| 2026-05-20 | $17.05 | $16.08 | $0.97 | 3,189,311.0 | -2.35% |
| 2026-05-19 | $16.61 | $15.98 | $0.625 | 1,985,939.0 | +2.16% |
| 2026-05-18 | $16.47 | $16.08 | $0.3871 | 2,136,380.0 | -0.92% |
| 2026-05-15 | $16.40 | $15.66 | $0.735 | 1,962,822.0 | +6.22% |
| 2026-05-14 | $15.51 | $15.07 | $0.435 | 1,413,486.0 | +0.78% |
| 2026-05-13 | $15.40 | $15.00 | $0.40 | 1,896,717.0 | -0.26% |
| 2026-05-12 | $15.52 | $15.17 | $0.35 | 1,304,027.0 | +0.13% |
| 2026-05-11 | $15.45 | $15.00 | $0.45 | 1,401,907.0 | +2.27% |
| 2026-05-08 | $15.10 | $14.50 | $0.595 | 1,442,752.0 | +0.47% |
| 2026-05-07 | $15.01 | $14.35 | $0.655 | 2,545,336.0 | -0.86% |
| 2026-05-06 | $15.65 | $14.86 | $0.79 | 2,522,208.0 | -5.41% |
| 2026-05-05 | $16.27 | $15.90 | $0.375 | 1,940,512.0 | -1.79% |
| 2026-05-04 | $16.24 | $15.52 | $0.725 | 1,819,080.0 | +4.11% |
| 2026-05-01 | $15.84 | $15.10 | $0.735 | 1,404,314.0 | -2.26% |
| 2026-04-30 | $15.96 | $15.50 | $0.465 | 2,075,341.0 | -0.44% |
| 2026-04-29 | $16.04 | $15.47 | $0.565 | 1,497,901.0 | +3.09% |
| 2026-04-28 | $16.14 | $15.26 | $0.88 | 1,168,348.0 | +2.17% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $17.05 | $14.24 | $2.81 | 33,381,022.0 | -8.98% |
| 2026-04 | $16.49 | $12.47 | $4.02 | 41,539,619.0 | +1.02% |
| 2026-03 | $17.00 | $12.38 | $4.62 | 63,421,568.0 | +28.65% |
| 2026-02 | $13.85 | $10.85 | $3.00 | 41,583,215.0 | +2.77% |
| 2026-01 | $12.37 | $10.33 | $2.04 | 37,991,158.0 | +8.17% |
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% |
3.75%
자본화:
|
볼륨(24시간):