Skip to main content

Telos Corp (NQ: TLS )

3.540 -0.010 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 3.470 3.585 3.462 3.480 226,323 +0.04(+1.16%)
Apr 30, 2024 3.520 3.555 3.415 3.440 241,672 -0.16(-4.44%)
Apr 29, 2024 3.570 3.930 3.560 3.600 410,194 +0.03(+0.84%)
Apr 26, 2024 3.570 3.620 3.530 3.570 163,353 +0.05(+1.42%)
Apr 25, 2024 3.430 3.530 3.370 3.520 231,811 +0.03(+0.86%)
Apr 24, 2024 3.450 3.560 3.410 3.490 246,765 +0.05(+1.45%)
Apr 23, 2024 3.360 3.530 3.360 3.440 239,613 +0.10(+2.99%)
Apr 22, 2024 3.330 3.400 3.250 3.340 322,405 +0.02(+0.60%)
Apr 19, 2024 3.280 3.395 3.250 3.320 227,668 +0.02(+0.61%)
Apr 18, 2024 3.300 3.380 3.200 3.300 254,735 +0.00(+0.00%)
Apr 17, 2024 3.350 3.390 3.290 3.300 159,587 -0.05(-1.49%)
Apr 16, 2024 3.450 3.480 3.340 3.350 206,038 -0.12(-3.46%)
Apr 15, 2024 3.550 3.680 3.350 3.470 501,791 -0.13(-3.61%)
Apr 12, 2024 3.880 3.880 3.590 3.600 373,661 -0.28(-7.22%)
Apr 11, 2024 3.970 3.970 3.845 3.880 270,515 -0.08(-2.02%)
Apr 10, 2024 4.140 4.140 3.960 3.960 320,554 -0.22(-5.26%)
Apr 09, 2024 4.360 4.435 4.155 4.180 298,517 -0.19(-4.35%)
Apr 08, 2024 4.100 4.370 4.100 4.370 228,226 +0.29(+7.11%)
Apr 05, 2024 4.110 4.160 4.060 4.080 320,158 -0.07(-1.69%)
Apr 04, 2024 4.190 4.260 4.120 4.150 355,108 +0.01(+0.24%)
Apr 03, 2024 4.180 4.230 4.040 4.140 276,537 -0.03(-0.72%)
Apr 02, 2024 4.170 4.250 4.105 4.170 269,884 -0.07(-1.65%)
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.