Stockscreener 앱 받기
11.96
2.93%
0.34
시장 영업 전:
11.96
Talos Energy Inc 주식 (TALO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-03 | $11.96 | $11.52 | $0.44 | 1,980,189.0 | +2.93% |
| 2026-02-02 | $11.84 | $11.41 | $0.43 | 2,107,472.0 | -2.52% |
| 2026-01-30 | $12.24 | $11.71 | $0.525 | 2,494,766.0 | -1.41% |
| 2026-01-29 | $12.37 | $11.97 | $0.395 | 3,231,571.0 | +2.54% |
| 2026-01-28 | $11.96 | $11.54 | $0.425 | 2,132,189.0 | +0.51% |
| 2026-01-27 | $11.90 | $11.59 | $0.3096 | 1,689,464.0 | +1.73% |
| 2026-01-26 | $11.69 | $11.30 | $0.39 | 2,572,013.0 | +0.44% |
| 2026-01-23 | $12.20 | $11.42 | $0.78 | 1,918,062.0 | +2.04% |
| 2026-01-22 | $11.48 | $11.07 | $0.405 | 1,804,715.0 | -1.49% |
| 2026-01-21 | $11.77 | $11.31 | $0.46 | 2,501,423.0 | +2.79% |
| 2026-01-20 | $11.56 | $11.05 | $0.51 | 1,828,507.0 | -2.37% |
| 2026-01-16 | $11.76 | $11.36 | $0.405 | 1,338,674.0 | -2.15% |
| 2026-01-15 | $11.93 | $11.52 | $0.41 | 1,639,780.0 | -2.84% |
| 2026-01-14 | $12.32 | $11.55 | $0.77 | 2,759,762.0 | +4.45% |
| 2026-01-13 | $11.58 | $11.06 | $0.515 | 2,363,299.0 | +4.95% |
| 2026-01-12 | $11.01 | $10.75 | $0.26 | 1,028,748.0 | +0.74% |
| 2026-01-09 | $11.07 | $10.74 | $0.33 | 1,204,380.0 | -0.55% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $11.96 | $11.41 | $0.55 | 6,067,850.0 | +0.34% |
| 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% |
0.17%
2.42%
자본화:
|
볼륨(24시간):