Stockscreener 앱 받기
9.06
6.40%
-0.62
Talos Energy Inc 주식 (TALO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $9.66 | $9.05 | $0.615 | 1,901,566.0 | -6.40% |
| 2025-10-09 | $10.31 | $9.67 | $0.64 | 1,454,556.0 | -4.25% |
| 2025-10-08 | $10.28 | $9.96 | $0.325 | 1,495,485.0 | +0.30% |
| 2025-10-07 | $10.21 | $9.87 | $0.34 | 1,439,859.0 | -1.56% |
| 2025-10-06 | $10.35 | $10.00 | $0.35 | 1,459,474.0 | +4.07% |
| 2025-10-03 | $10.00 | $9.53 | $0.4725 | 1,629,757.0 | +4.13% |
| 2025-10-02 | $9.77 | $9.41 | $0.36 | 1,558,070.0 | -2.78% |
| 2025-10-01 | $9.77 | $9.45 | $0.32 | 1,744,761.0 | +1.36% |
| 2025-09-30 | $9.62 | $9.35 | $0.275 | 1,520,657.0 | -1.13% |
| 2025-09-29 | $10.18 | $9.64 | $0.5331 | 1,487,696.0 | -5.27% |
| 2025-09-26 | $10.37 | $10.00 | $0.365 | 1,681,941.0 | +1.89% |
| 2025-09-25 | $10.06 | $9.84 | $0.225 | 1,415,690.0 | +0.50% |
| 2025-09-24 | $10.25 | $9.80 | $0.45 | 2,870,487.0 | +3.31% |
| 2025-09-23 | $9.79 | $9.36 | $0.43 | 2,708,093.0 | +3.64% |
| 2025-09-22 | $9.37 | $8.87 | $0.495 | 2,638,512.0 | +4.59% |
| 2025-09-19 | $9.51 | $8.93 | $0.575 | 5,263,643.0 | -6.10% |
| 2025-09-18 | $9.66 | $9.46 | $0.205 | 1,662,255.0 | -0.42% |
| 2025-09-17 | $9.79 | $9.45 | $0.34 | 1,705,329.0 | -0.93% |
| 2025-09-16 | $9.79 | $9.56 | $0.22 | 2,422,128.0 | +1.37% |
| 2025-09-15 | $9.66 | $9.27 | $0.395 | 1,957,994.0 | -0.94% |
| 2025-09-12 | $9.90 | $9.60 | $0.30 | 1,845,059.0 | -1.64% |
| 2025-09-11 | $9.81 | $9.62 | $0.185 | 1,753,084.0 | -1.01% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $10.35 | $9.05 | $1.30 | 14,585,094.0 | -5.53% |
| 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% |
Talos Energy Inc 주식 (TALO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.69 | $12.23 | $2.45 | 27,850,144.0 | +2.23% |
| 2023-11 | $15.92 | $13.07 | $2.85 | 26,537,141.0 | -10.19% |
| 2023-10 | $16.99 | $14.66 | $2.33 | 27,077,723.0 | -5.72% |
| 2023-09 | $17.59 | $15.80 | $1.79 | 33,356,623.0 | -4.53% |
| 2023-08 | $17.38 | $15.30 | $2.08 | 31,754,062.0 | +7.62% |
| 2023-07 | $16.14 | $12.54 | $3.60 | 45,439,625.0 | +15.36% |
| 2023-06 | $15.00 | $12.13 | $2.87 | 64,769,595.0 | +12.67% |
| 2023-05 | $13.98 | $10.69 | $3.29 | 45,213,105.0 | -9.68% |
| 2023-04 | $16.11 | $12.44 | $3.67 | 33,645,928.0 | -8.15% |
| 2023-03 | $17.05 | $11.67 | $5.38 | 52,256,895.0 | -16.68% |
| 2023-02 | $19.80 | $16.43 | $3.37 | 25,837,457.0 | -10.10% |
| 2023-01 | $21.51 | $17.53 | $3.98 | 16,919,403.0 | +4.93% |
2.26%
자본화:
|
볼륨(24시간):