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

Telos Corp (NQ: TLS )

4.060 +0.030 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
Jun 01, 2022 9.650 9.885 9.170 9.340 620,669 -0.29(-3.01%)
May 31, 2022 10.21 10.27 9.535 9.630 918,060 -0.49(-4.84%)
May 27, 2022 9.380 10.13 9.380 10.12 585,010 +0.76(+8.12%)
May 26, 2022 9.140 9.640 9.100 9.360 704,842 +0.16(+1.74%)
May 25, 2022 8.190 9.260 8.190 9.200 1,173,559 +1.37(+17.50%)
May 24, 2022 7.950 8.020 7.710 7.830 599,514 -0.15(-1.88%)
May 23, 2022 7.910 8.010 7.710 7.980 625,721 +0.19(+2.44%)
May 20, 2022 7.740 7.900 7.600 7.790 554,204 +0.13(+1.70%)
May 19, 2022 7.400 7.930 7.370 7.660 577,397 +0.26(+3.51%)
May 18, 2022 7.450 7.700 7.280 7.400 402,785 -0.20(-2.63%)
May 17, 2022 7.780 8.040 7.540 7.600 484,935 -0.04(-0.52%)
May 16, 2022 7.440 8.030 7.280 7.640 691,588 +0.10(+1.33%)
May 13, 2022 7.500 7.850 7.210 7.540 1,414,185 +0.54(+7.71%)
May 12, 2022 6.790 7.250 6.771 7.000 944,346 +0.05(+0.72%)
May 11, 2022 6.840 7.190 6.620 6.950 856,305 +0.06(+0.87%)
May 10, 2022 7.000 7.270 6.540 6.890 779,191 -0.11(-1.57%)
May 09, 2022 7.280 7.300 6.900 7.000 682,005 -0.41(-5.53%)
May 06, 2022 7.780 7.780 7.300 7.410 380,328 -0.47(-5.96%)
May 05, 2022 8.220 8.220 7.750 7.880 364,770 -0.51(-6.08%)
May 04, 2022 7.930 8.470 7.794 8.390 489,969 +0.52(+6.61%)
May 03, 2022 7.960 8.070 7.780 7.870 518,494 -0.12(-1.50%)
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.