Stockscreener 앱 받기
10.18
1.09%
0.11
시간 외 거래:
10.18
Talos Energy Inc 주식 (TALO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-03 | $10.27 | $10.06 | $0.205 | 1,756,250.0 | +1.09% |
| 2025-01-02 | $10.27 | $9.90 | $0.365 | 2,329,079.0 | +3.71% |
| 2024-12-31 | $9.86 | $9.63 | $0.23 | 1,452,076.0 | +0.83% |
| 2024-12-30 | $9.74 | $9.23 | $0.515 | 1,284,144.0 | +4.22% |
| 2024-12-27 | $9.38 | $9.12 | $0.265 | 1,237,820.0 | +0.65% |
| 2024-12-26 | $9.20 | $9.02 | $0.18 | 770,807.0 | -0.54% |
| 2024-12-24 | $9.27 | $8.96 | $0.305 | 653,366.0 | +1.65% |
| 2024-12-23 | $9.11 | $8.88 | $0.22 | 1,672,873.0 | -0.22% |
| 2024-12-20 | $9.27 | $8.98 | $0.29 | 3,528,226.0 | -0.66% |
| 2024-12-19 | $9.76 | $9.12 | $0.635 | 2,767,150.0 | -3.88% |
| 2024-12-18 | $9.93 | $9.49 | $0.44 | 2,308,902.0 | -2.76% |
| 2024-12-17 | $9.84 | $9.49 | $0.345 | 2,486,868.0 | -0.20% |
| 2024-12-16 | $9.95 | $9.77 | $0.185 | 2,514,048.0 | -1.41% |
| 2024-12-13 | $10.12 | $9.86 | $0.265 | 1,441,448.0 | -0.40% |
| 2024-12-12 | $10.34 | $9.95 | $0.385 | 1,778,500.0 | -2.44% |
| 2024-12-11 | $10.46 | $10.17 | $0.29 | 1,686,341.0 | -1.44% |
| 2024-12-10 | $10.69 | $10.19 | $0.50 | 1,618,345.0 | +1.86% |
| 2024-12-09 | $10.56 | $10.07 | $0.495 | 1,559,615.0 | +3.34% |
| 2024-12-06 | $10.19 | $9.83 | $0.3599 | 1,586,967.0 | -3.52% |
| 2024-12-05 | $10.70 | $10.21 | $0.48 | 1,518,531.0 | -3.58% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $10.27 | $9.90 | $0.37 | 5,841,579.0 | +4.84% |
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% |
1.20%
2.62%
자본화:
|
볼륨(24시간):