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

Telos Corp (NQ: TLS )

3.500 -0.010 (-0.28%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Feb 29, 2024 3.730 3.790 3.640 3.670 333,831 +0.02(+0.55%)
Feb 28, 2024 3.720 3.810 3.615 3.650 253,651 -0.09(-2.41%)
Feb 27, 2024 3.750 3.760 3.630 3.740 270,423 -0.02(-0.53%)
Feb 26, 2024 3.750 3.880 3.690 3.760 359,914 +0.03(+0.80%)
Feb 23, 2024 3.500 3.735 3.450 3.730 424,117 +0.22(+6.27%)
Feb 22, 2024 3.700 3.702 3.455 3.510 403,200 -0.15(-4.10%)
Feb 21, 2024 4.120 4.120 3.620 3.660 426,272 -0.52(-12.44%)
Feb 20, 2024 4.000 4.235 4.000 4.180 226,172 +0.08(+1.95%)
Feb 16, 2024 4.010 4.110 3.925 4.100 379,756 +0.08(+1.99%)
Feb 15, 2024 4.090 4.090 3.870 4.020 258,658 -0.02(-0.50%)
Feb 14, 2024 3.950 4.070 3.900 4.040 202,924 +0.14(+3.59%)
Feb 13, 2024 4.220 4.220 3.900 3.900 261,743 -0.45(-10.34%)
Feb 12, 2024 4.300 4.430 4.260 4.350 269,336 +0.06(+1.40%)
Feb 09, 2024 4.170 4.320 4.140 4.290 243,878 +0.15(+3.62%)
Feb 08, 2024 4.020 4.230 4.020 4.140 307,795 +0.10(+2.48%)
Feb 07, 2024 4.290 4.290 4.040 4.040 261,815 -0.21(-4.94%)
Feb 06, 2024 3.810 4.250 3.800 4.250 342,604 +0.44(+11.55%)
Feb 05, 2024 3.900 3.900 3.720 3.810 292,548 -0.09(-2.31%)
Feb 02, 2024 3.900 3.910 3.751 3.900 324,707 -0.04(-1.02%)
Feb 01, 2024 4.040 4.110 3.885 3.940 270,696 -0.10(-2.48%)
Jan 31, 2024 4.010 4.165 3.990 4.040 303,176 +0.03(+0.75%)
Jan 30, 2024 4.180 4.180 3.905 4.010 821,511 -0.16(-3.84%)
Jan 29, 2024 4.160 4.240 4.010 4.170 443,510 -0.05(-1.18%)
Jan 26, 2024 4.070 4.300 4.070 4.220 321,332 +0.18(+4.46%)
Jan 25, 2024 4.070 4.095 3.920 4.040 311,608 +0.00(+0.00%)
Jan 24, 2024 4.390 4.474 4.015 4.040 451,156 -0.34(-7.76%)
Jan 23, 2024 4.390 4.600 4.359 4.380 474,647 +0.01(+0.23%)
Jan 22, 2024 4.000 4.380 3.970 4.370 447,524 +0.42(+10.63%)
Jan 19, 2024 4.010 4.013 3.810 3.950 600,511 -0.02(-0.50%)
Jan 18, 2024 4.030 4.060 3.840 3.970 405,726 -0.05(-1.24%)
Jan 17, 2024 4.200 4.200 3.980 4.020 575,235 -0.23(-5.41%)
Jan 16, 2024 4.680 4.680 4.175 4.250 532,774 -0.40(-8.60%)
Jan 12, 2024 4.500 4.660 4.430 4.650 465,791 +0.21(+4.73%)
Jan 11, 2024 4.280 4.450 4.120 4.440 498,529 +0.23(+5.46%)
Jan 10, 2024 4.110 4.298 4.050 4.210 471,014 +0.10(+2.43%)
Jan 09, 2024 3.910 4.160 3.905 4.110 398,114 +0.17(+4.31%)
Jan 08, 2024 4.220 4.220 3.920 3.940 537,986 -0.28(-6.64%)
Jan 05, 2024 3.910 4.250 3.860 4.220 463,747 +0.31(+7.93%)
Jan 04, 2024 3.920 3.965 3.830 3.910 530,024 -0.01(-0.26%)
Jan 03, 2024 4.030 4.180 3.880 3.920 405,101 -0.15(-3.69%)
Jan 02, 2024 3.640 4.100 3.620 4.070 462,593 +0.42(+11.51%)
Dec 29, 2023 3.820 3.850 3.580 3.650 876,435 -0.16(-4.20%)
Dec 28, 2023 3.840 3.910 3.760 3.810 427,331 -0.02(-0.52%)
Dec 27, 2023 3.950 3.965 3.780 3.830 501,643 -0.09(-2.30%)
Dec 26, 2023 3.910 4.010 3.775 3.920 516,550 +0.09(+2.35%)
Dec 22, 2023 3.980 3.980 3.830 3.830 248,174 -0.12(-3.04%)
Dec 21, 2023 4.060 4.090 3.860 3.950 420,730 -0.05(-1.25%)
Dec 20, 2023 4.160 4.260 3.980 4.000 474,938 -0.20(-4.76%)
Dec 19, 2023 4.050 4.240 3.850 4.200 290,095 +0.15(+3.70%)
Dec 18, 2023 4.000 4.450 3.970 4.050 573,920 +0.09(+2.27%)
Dec 15, 2023 3.830 3.960 3.750 3.960 480,860 +0.10(+2.59%)
Dec 14, 2023 3.970 4.110 3.730 3.860 727,025 -0.08(-2.03%)
Dec 13, 2023 4.110 4.140 3.640 3.940 771,474 -0.17(-4.14%)
Dec 12, 2023 4.390 4.390 4.031 4.110 700,673 -0.28(-6.38%)
Dec 11, 2023 4.530 4.590 4.281 4.390 312,993 -0.05(-1.13%)
Dec 08, 2023 4.600 4.660 4.270 4.440 513,609 -0.12(-2.63%)
Dec 07, 2023 4.740 4.770 4.440 4.560 430,061 -0.14(-2.98%)
Dec 06, 2023 4.290 5.000 4.270 4.700 918,369 +0.44(+10.33%)
Dec 05, 2023 4.180 4.270 4.080 4.260 519,695 +0.16(+3.90%)
Dec 04, 2023 4.250 4.295 3.960 4.100 577,797 -0.15(-3.53%)
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.