Skip to main content

Telos Corp (NQ: TLS )

4.290 -0.050 (-1.15%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 4.250 4.410 4.230 4.340 434,996 +0.15(+3.58%)
Jul 15, 2024 4.130 4.245 4.060 4.190 467,016 +0.14(+3.46%)
Jul 12, 2024 4.060 4.130 3.910 4.050 435,881 +0.07(+1.76%)
Jul 11, 2024 3.790 4.030 3.760 3.980 343,195 +0.28(+7.57%)
Jul 10, 2024 3.770 3.875 3.660 3.700 360,589 -0.06(-1.60%)
Jul 09, 2024 3.690 3.850 3.680 3.760 343,746 +0.07(+1.90%)
Jul 08, 2024 3.630 3.750 3.600 3.690 468,373 +0.06(+1.65%)
Jul 05, 2024 3.750 3.780 3.610 3.630 447,273 -0.12(-3.20%)
Jul 03, 2024 3.610 3.790 3.590 3.750 234,534 +0.13(+3.59%)
Jul 02, 2024 3.700 3.820 3.610 3.620 440,794 -0.11(-2.95%)
Jul 01, 2024 4.000 4.050 3.630 3.730 905,493 -0.29(-7.21%)
Jun 28, 2024 4.110 4.250 3.910 4.020 8,421,066 +0.00(+0.00%)
Jun 27, 2024 3.600 4.080 3.600 4.020 908,048 +0.43(+11.98%)
Jun 26, 2024 3.470 3.640 3.420 3.590 409,070 +0.10(+2.87%)
Jun 25, 2024 3.530 3.580 3.420 3.490 538,447 -0.05(-1.41%)
Jun 24, 2024 3.550 3.630 3.375 3.540 482,518 -0.01(-0.28%)
Jun 21, 2024 3.520 3.580 3.395 3.550 670,091 +0.02(+0.57%)
Jun 20, 2024 3.800 3.820 3.520 3.530 642,841 -0.29(-7.59%)
Jun 18, 2024 3.960 4.025 3.750 3.820 399,787 -0.14(-3.54%)
Jun 17, 2024 4.180 4.200 3.920 3.960 297,830 -0.20(-4.81%)
Jun 14, 2024 4.200 4.305 4.130 4.160 368,153 -0.12(-2.80%)
Jun 13, 2024 4.340 4.440 4.200 4.280 341,841 +0.20(+4.90%)
Jun 12, 2024 3.990 4.310 3.990 4.080 522,458 +0.22(+5.70%)
Jun 11, 2024 4.020 4.100 3.840 3.860 373,341 -0.20(-4.93%)
Jun 10, 2024 3.980 4.160 3.920 4.060 274,262 +0.05(+1.25%)
Jun 07, 2024 4.040 4.120 3.960 4.010 251,850 -0.05(-1.23%)
Jun 06, 2024 4.060 4.160 3.980 4.060 335,378 -0.04(-0.98%)
Jun 05, 2024 3.990 4.200 3.920 4.100 330,306 +0.13(+3.27%)
Jun 04, 2024 4.310 4.355 3.920 3.970 516,074 -0.21(-5.02%)
Jun 03, 2024 4.690 5.030 4.100 4.180 887,694 -0.35(-7.73%)
May 31, 2024 4.630 4.750 4.350 4.530 789,014 +0.18(+4.14%)
May 30, 2024 4.490 4.580 4.280 4.350 510,214 -0.14(-3.01%)
May 29, 2024 4.400 4.560 4.391 4.485 399,658 -0.02(-0.55%)
May 28, 2024 4.150 4.660 4.070 4.510 938,433 +0.55(+13.89%)
May 24, 2024 3.900 4.020 3.840 3.960 287,564 +0.05(+1.28%)
May 23, 2024 4.240 4.350 3.885 3.910 545,224 -0.15(-3.69%)
May 22, 2024 4.020 4.150 3.880 4.060 505,868 +0.03(+0.74%)
May 21, 2024 3.790 4.030 3.770 4.030 420,816 +0.23(+6.05%)
May 20, 2024 3.820 3.930 3.710 3.800 302,589 +0.13(+3.54%)
May 17, 2024 3.690 3.748 3.515 3.670 291,386 +0.09(+2.51%)
May 16, 2024 3.900 3.910 3.560 3.580 434,103 -0.36(-9.14%)
May 15, 2024 3.430 4.040 3.380 3.940 1,348,640 +0.77(+24.29%)
May 14, 2024 3.000 3.180 3.000 3.170 539,564 +0.17(+5.67%)
May 13, 2024 3.420 3.420 2.960 3.000 615,497 -0.42(-12.28%)
May 10, 2024 3.730 3.850 3.360 3.420 1,244,643 +0.04(+1.18%)
May 09, 2024 3.350 3.400 3.290 3.380 314,825 -0.01(-0.29%)
May 08, 2024 3.620 3.620 3.380 3.390 273,210 -0.28(-7.63%)
May 07, 2024 3.710 3.755 3.660 3.670 244,935 -0.02(-0.54%)
May 06, 2024 3.510 3.725 3.510 3.690 253,572 +0.19(+5.43%)
May 03, 2024 3.540 3.640 3.475 3.500 215,792 -0.01(-0.28%)
May 02, 2024 3.500 3.570 3.471 3.510 209,894 +0.03(+0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.