Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
TALO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 11.80 | -0.17 | -1.42% | 11.95 | 11.95 | 11.74 | 1,147,302 |
| Jul 15 2024 | 11.97 | -0.01 | -0.08% | 12.11 | 12.20 | 11.92 | 2,537,042 |
| Jul 12 2024 | 11.98 | 0.13 | 1.10% | 12.02 | 12.04 | 11.89 | 1,993,106 |
| Jul 11 2024 | 11.85 | 0.39 | 3.40% | 11.50 | 11.87 | 11.45 | 1,822,897 |
| Jul 10 2024 | 11.46 | -0.02 | -0.17% | 11.47 | 11.53 | 11.28 | 1,149,033 |
| Jul 09 2024 | 11.48 | -0.18 | -1.54% | 11.52 | 11.68 | 11.45 | 850,757 |
| Jul 08 2024 | 11.66 | 0.01 | 0.09% | 11.67 | 11.69 | 11.48 | 862,737 |
| Jul 05 2024 | 11.65 | -0.24 | -2.02% | 11.89 | 11.90 | 11.53 | 1,078,716 |
| Jul 03 2024 | 11.89 | -0.01 | -0.08% | 11.95 | 11.95 | 11.79 | 786,902 |
| Jul 02 2024 | 11.90 | 0.00 | 0.00% | 12.02 | 12.0857 | 11.84 | 1,258,901 |
| Jul 01 2024 | 11.90 | -0.25 | -2.06% | 12.27 | 12.27 | 11.85 | 1,067,301 |
| Jun 28 2024 | 12.15 | 0.08 | 0.66% | 12.19 | 12.33 | 11.97 | 5,967,209 |
| Jun 27 2024 | 12.07 | 0.17 | 1.43% | 12.01 | 12.085 | 11.82 | 2,172,145 |
| Jun 26 2024 | 11.90 | -0.01 | -0.08% | 11.86 | 11.975 | 11.76 | 1,562,388 |
| Jun 25 2024 | 11.91 | -0.03 | -0.25% | 11.85 | 12.01 | 11.73 | 1,800,404 |
| Jun 24 2024 | 11.94 | 0.72 | 6.42% | 11.44 | 12.03 | 11.31 | 3,474,892 |
| Jun 21 2024 | 11.22 | -0.03 | -0.27% | 11.26 | 11.3996 | 11.17 | 7,396,547 |
| Jun 20 2024 | 11.25 | 0.32 | 2.93% | 10.94 | 11.31 | 10.90 | 3,074,650 |
| Jun 18 2024 | 10.93 | 0.55 | 5.30% | 10.42 | 11.06 | 10.42 | 3,376,363 |
| Jun 17 2024 | 10.38 | 0.14 | 1.37% | 10.22 | 10.465 | 10.105 | 2,264,909 |
| Jun 14 2024 | 10.24 | -0.16 | -1.54% | 10.35 | 10.385 | 10.125 | 2,012,210 |
| Jun 13 2024 | 10.40 | -0.23 | -2.16% | 10.55 | 10.59 | 10.19 | 2,005,451 |
| Jun 12 2024 | 10.63 | -0.19 | -1.76% | 10.96 | 11.10 | 10.605 | 1,468,533 |
| Jun 11 2024 | 10.82 | -0.07 | -0.64% | 10.77 | 10.86 | 10.63 | 1,282,764 |
| Jun 10 2024 | 10.89 | 0.23 | 2.16% | 10.67 | 11.03 | 10.62 | 1,136,991 |
| Jun 07 2024 | 10.66 | -0.12 | -1.11% | 10.58 | 10.86 | 10.53 | 1,348,359 |
| Jun 06 2024 | 10.78 | -0.01 | -0.09% | 10.79 | 10.83 | 10.6612 | 1,455,706 |
| Jun 05 2024 | 10.79 | -0.04 | -0.37% | 10.88 | 10.945 | 10.72 | 1,914,942 |
| Jun 04 2024 | 10.83 | -0.37 | -3.30% | 11.06 | 11.11 | 10.74 | 3,822,844 |
| Jun 03 2024 | 11.20 | -0.81 | -6.74% | 12.35 | 12.35 | 11.17 | 1,825,447 |
| May 31 2024 | 12.01 | 0.51 | 4.43% | 11.57 | 12.05 | 11.55 | 3,199,600 |
| May 30 2024 | 11.50 | 0.11 | 0.97% | 11.36 | 11.61 | 11.36 | 2,825,518 |
| May 29 2024 | 11.39 | -0.19 | -1.64% | 11.50 | 11.54 | 11.37 | 1,559,851 |
| May 28 2024 | 11.58 | 0.17 | 1.49% | 11.49 | 11.685 | 11.455 | 1,554,997 |
| May 24 2024 | 11.41 | -0.04 | -0.35% | 11.53 | 11.595 | 11.38 | 1,184,896 |
| May 23 2024 | 11.45 | -0.33 | -2.80% | 11.82 | 12.01 | 11.30 | 2,448,716 |
| May 22 2024 | 11.78 | -0.21 | -1.75% | 11.93 | 11.945 | 11.52 | 2,921,149 |
| May 21 2024 | 11.99 | -0.26 | -2.12% | 12.18 | 12.269 | 11.96 | 958,119 |
| May 20 2024 | 12.25 | 0.11 | 0.91% | 12.14 | 12.32 | 12.085 | 1,640,403 |
| May 17 2024 | 12.14 | 0.14 | 1.17% | 12.06 | 12.22 | 11.92 | 1,617,489 |
| May 16 2024 | 12.00 | -0.14 | -1.15% | 12.12 | 12.15 | 11.945 | 1,784,332 |
| May 15 2024 | 12.14 | -0.14 | -1.14% | 12.24 | 12.34 | 11.815 | 2,267,397 |
| May 14 2024 | 12.28 | -0.13 | -1.05% | 12.49 | 12.63 | 12.15 | 1,626,858 |
| May 13 2024 | 12.41 | -0.08 | -0.64% | 12.60 | 12.645 | 12.33 | 1,370,272 |
| May 10 2024 | 12.49 | -0.41 | -3.18% | 12.97 | 12.9899 | 12.47 | 1,537,899 |
| May 09 2024 | 12.90 | 0.10 | 0.78% | 12.81 | 13.10 | 12.76 | 1,660,003 |
| May 08 2024 | 12.80 | 0.03 | 0.23% | 12.60 | 12.87 | 12.39 | 1,675,252 |
| May 07 2024 | 12.77 | -0.58 | -4.34% | 12.86 | 13.185 | 12.33 | 3,751,033 |
| May 06 2024 | 13.35 | 0.09 | 0.68% | 13.39 | 13.57 | 13.285 | 1,257,978 |
| May 03 2024 | 13.26 | 0.06 | 0.45% | 13.42 | 13.44 | 13.10 | 1,289,669 |
| May 02 2024 | 13.20 | 0.29 | 2.25% | 13.04 | 13.285 | 13.03 | 1,082,844 |
| May 01 2024 | 12.91 | -0.27 | -2.05% | 13.14 | 13.19 | 12.73 | 1,607,380 |
| Apr 30 2024 | 13.18 | -0.84 | -5.99% | 13.88 | 13.88 | 13.16 | 1,216,037 |
| Apr 29 2024 | 14.02 | 0.08 | 0.57% | 13.87 | 14.07 | 13.82 | 858,941 |
| Apr 26 2024 | 13.94 | 0.16 | 1.16% | 13.75 | 13.955 | 13.64 | 674,372 |
| Apr 25 2024 | 13.78 | 0.25 | 1.85% | 13.50 | 13.8083 | 13.34 | 1,241,487 |
| Apr 24 2024 | 13.53 | -0.22 | -1.60% | 13.71 | 13.77 | 13.465 | 1,410,382 |
| Apr 23 2024 | 13.75 | 0.18 | 1.33% | 13.54 | 13.86 | 13.42 | 1,416,179 |
| Apr 22 2024 | 13.57 | 0.03 | 0.22% | 13.57 | 13.80 | 13.325 | 1,013,298 |
| Apr 19 2024 | 13.54 | 0.26 | 1.96% | 13.18 | 13.64 | 13.15 | 1,010,891 |
| Apr 18 2024 | 13.28 | 0.01 | 0.08% | 13.36 | 13.532 | 13.20 | 983,253 |
