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 (%)
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%)
Jul 01, 2022 8.070 8.635 7.950 8.600 407,787 +0.52(+6.44%)
Jun 30, 2022 7.940 8.090 7.670 8.080 429,647 -0.03(-0.37%)
Jun 29, 2022 8.390 8.390 8.020 8.110 395,070 -0.27(-3.22%)
Jun 28, 2022 8.410 8.679 8.280 8.380 589,371 -0.07(-0.83%)
Jun 27, 2022 8.490 8.600 8.170 8.450 600,663 +0.17(+2.05%)
Jun 24, 2022 8.610 8.770 8.200 8.280 2,580,449 -0.23(-2.70%)
Jun 23, 2022 8.360 8.600 8.310 8.510 473,077 +0.22(+2.65%)
Jun 22, 2022 7.930 8.510 7.930 8.290 469,234 +0.02(+0.24%)
Jun 21, 2022 8.310 8.630 8.220 8.270 689,559 +0.15(+1.85%)
Jun 17, 2022 7.680 8.285 7.500 8.120 3,953,408 +0.61(+8.12%)
Jun 16, 2022 8.000 8.150 7.385 7.510 662,879 -0.80(-9.63%)
Jun 15, 2022 8.090 8.520 8.012 8.310 558,625 +0.33(+4.14%)
Jun 14, 2022 8.290 8.370 7.870 7.980 794,229 -0.30(-3.62%)
Jun 13, 2022 8.130 8.510 8.000 8.280 703,223 -0.42(-4.83%)
Jun 10, 2022 8.970 9.156 8.613 8.700 669,165 -0.42(-4.61%)
Jun 09, 2022 9.580 9.650 9.090 9.120 515,847 -0.59(-6.08%)
Jun 08, 2022 9.930 10.28 9.690 9.710 328,399 -0.24(-2.41%)
Jun 07, 2022 10.08 10.14 9.750 9.950 469,388 -0.25(-2.45%)
Jun 06, 2022 10.30 10.44 10.02 10.20 420,567 +0.16(+1.59%)
Jun 03, 2022 9.850 10.09 9.600 10.04 693,202 +0.14(+1.41%)
Jun 02, 2022 9.340 10.01 9.340 9.900 887,932 +0.56(+6.00%)
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.