Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telos Corp (NQ: TLS )

3.670 +0.090 (+2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 9.130 9.360 8.870 8.890 282,543 -0.28(-3.05%)
Sep 29, 2022 9.580 9.610 9.020 9.170 299,239 -0.65(-6.62%)
Sep 28, 2022 9.760 9.930 9.390 9.820 328,038 +0.15(+1.55%)
Sep 27, 2022 9.670 9.890 9.490 9.670 378,286 +0.13(+1.36%)
Sep 26, 2022 9.640 10.10 9.520 9.540 351,061 -0.10(-1.04%)
Sep 23, 2022 10.27 10.38 9.590 9.640 385,639 -0.85(-8.10%)
Sep 22, 2022 10.75 10.78 10.43 10.49 352,297 -0.31(-2.87%)
Sep 21, 2022 11.10 11.15 10.77 10.80 262,391 -0.30(-2.70%)
Sep 20, 2022 11.04 11.19 10.92 11.10 232,631 -0.04(-0.36%)
Sep 19, 2022 11.22 11.34 10.98 11.14 300,998 -0.31(-2.71%)
Sep 16, 2022 11.14 11.48 11.04 11.45 1,299,393 +0.14(+1.24%)
Sep 15, 2022 11.55 11.78 11.18 11.31 329,080 -0.47(-3.99%)
Sep 14, 2022 11.75 11.83 11.41 11.78 353,277 +0.09(+0.77%)
Sep 13, 2022 11.09 11.82 11.05 11.69 862,591 +0.14(+1.21%)
Sep 12, 2022 11.96 12.51 11.52 11.55 710,304 +0.65(+5.96%)
Sep 09, 2022 10.48 10.92 10.43 10.90 417,180 +0.57(+5.52%)
Sep 08, 2022 10.02 10.49 9.975 10.33 468,277 +0.13(+1.27%)
Sep 07, 2022 9.740 10.24 9.530 10.20 657,642 +0.40(+4.08%)
Sep 06, 2022 9.690 9.990 9.586 9.800 386,963 +0.11(+1.14%)
Sep 02, 2022 9.720 9.920 9.560 9.690 387,233 +0.00(+0.00%)
Sep 01, 2022 9.800 9.880 9.360 9.690 525,959 -0.21(-2.12%)
Aug 31, 2022 10.04 10.14 9.850 9.900 908,326 -0.12(-1.20%)
Aug 30, 2022 10.10 10.31 10.01 10.02 393,327 -0.04(-0.40%)
Aug 29, 2022 9.680 10.27 9.652 10.06 367,629 +0.18(+1.82%)
Aug 26, 2022 10.08 10.09 9.780 9.880 515,673 -0.19(-1.89%)
Aug 25, 2022 10.08 10.12 9.890 10.07 425,522 +0.13(+1.31%)
Aug 24, 2022 9.970 10.39 9.750 9.940 519,720 -0.02(-0.20%)
Aug 23, 2022 9.700 10.21 9.650 9.960 569,388 +0.33(+3.43%)
Aug 22, 2022 9.310 9.740 9.310 9.630 670,223 +0.01(+0.10%)
Aug 19, 2022 9.620 9.770 9.470 9.620 603,935 -0.20(-2.04%)
Aug 18, 2022 9.640 9.860 9.510 9.820 339,989 +0.16(+1.66%)
Aug 17, 2022 9.410 9.750 9.335 9.660 356,839 +0.04(+0.42%)
Aug 16, 2022 9.480 9.670 9.230 9.620 400,402 +0.00(+0.00%)
Aug 15, 2022 9.600 9.760 9.510 9.620 308,720 -0.07(-0.72%)
Aug 12, 2022 9.030 9.710 8.960 9.690 478,057 +0.79(+8.88%)
Aug 11, 2022 9.250 9.330 8.800 8.900 294,324 -0.26(-2.84%)
Aug 10, 2022 9.090 9.380 8.890 9.160 524,199 +0.38(+4.33%)
Aug 09, 2022 9.230 9.455 8.570 8.780 756,822 -0.04(-0.45%)
Aug 08, 2022 8.730 9.040 8.730 8.820 442,469 +0.11(+1.26%)
Aug 05, 2022 8.740 9.010 8.350 8.710 455,817 -0.22(-2.46%)
Aug 04, 2022 8.880 8.990 8.760 8.930 289,372 +0.14(+1.59%)
Aug 03, 2022 8.380 8.830 8.380 8.790 268,972 +0.57(+6.93%)
Aug 02, 2022 7.800 8.330 7.800 8.220 976,849 +0.30(+3.79%)
Aug 01, 2022 7.830 8.180 7.730 7.920 379,377 -0.02(-0.25%)
Jul 29, 2022 7.820 7.960 7.610 7.940 290,073 +0.10(+1.28%)
Jul 28, 2022 7.500 7.910 7.340 7.840 355,491 +0.40(+5.38%)
Jul 27, 2022 7.450 7.530 7.310 7.440 239,869 +0.13(+1.78%)
Jul 26, 2022 7.620 7.620 7.280 7.310 177,785 -0.36(-4.69%)
Jul 25, 2022 7.890 7.890 7.610 7.670 248,235 -0.13(-1.67%)
Jul 22, 2022 8.180 8.260 7.760 7.800 257,634 -0.31(-3.82%)
Jul 21, 2022 7.990 8.235 7.917 8.110 288,565 +0.08(+1.00%)
Jul 20, 2022 7.640 8.180 7.640 8.030 256,975 +0.41(+5.38%)
Jul 19, 2022 7.430 7.700 7.340 7.620 266,078 +0.34(+4.67%)
Jul 18, 2022 7.520 7.680 7.250 7.280 303,790 -0.18(-2.41%)
Jul 15, 2022 7.450 7.500 7.080 7.460 455,753 +0.18(+2.47%)
Jul 14, 2022 7.210 7.350 7.010 7.280 332,426 +0.07(+0.97%)
Jul 13, 2022 7.150 7.360 7.070 7.210 316,084 -0.08(-1.10%)
Jul 12, 2022 7.560 7.650 7.220 7.290 418,070 -0.28(-3.70%)
Jul 11, 2022 8.260 8.350 7.530 7.570 459,321 -0.67(-8.13%)
Jul 08, 2022 8.240 8.430 8.120 8.240 372,763 -0.01(-0.12%)
Jul 07, 2022 8.230 8.360 8.115 8.250 259,604 +0.10(+1.23%)
Jul 06, 2022 8.400 8.460 8.120 8.150 360,182 -0.20(-2.40%)
Jul 05, 2022 8.410 8.430 8.150 8.350 414,134 -0.25(-2.91%)
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.