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

Telos Corp (NQ: TLS )

3.960 +0.050 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2023 2.310 2.640 2.290 2.610 1,150,852 +0.40(+18.10%)
Aug 30, 2023 2.080 2.255 2.032 2.210 333,219 +0.13(+6.25%)
Aug 29, 2023 1.970 2.150 1.950 2.080 473,882 +0.13(+6.67%)
Aug 28, 2023 2.020 2.020 1.940 1.950 287,115 -0.09(-4.41%)
Aug 25, 2023 2.120 2.120 2.010 2.040 304,757 -0.07(-3.32%)
Aug 24, 2023 2.200 2.200 2.080 2.110 366,967 -0.08(-3.65%)
Aug 23, 2023 2.100 2.205 2.079 2.190 312,853 +0.09(+4.29%)
Aug 22, 2023 2.120 2.250 2.050 2.100 369,664 +0.09(+4.48%)
Aug 21, 2023 2.170 2.170 1.980 2.010 257,108 -0.07(-3.37%)
Aug 18, 2023 1.970 2.115 1.920 2.080 423,781 +0.05(+2.46%)
Aug 17, 2023 2.160 2.160 2.005 2.030 377,483 -0.09(-4.25%)
Aug 16, 2023 2.200 2.250 2.090 2.120 376,193 -0.02(-0.93%)
Aug 15, 2023 2.200 2.230 2.090 2.140 217,789 -0.08(-3.60%)
Aug 14, 2023 2.330 2.330 2.200 2.220 258,530 -0.11(-4.72%)
Aug 11, 2023 2.530 2.550 2.320 2.330 319,955 -0.25(-9.69%)
Aug 10, 2023 2.610 2.990 2.580 2.580 458,973 +0.01(+0.39%)
Aug 09, 2023 2.450 2.640 2.339 2.570 695,439 +0.27(+11.74%)
Aug 08, 2023 2.270 2.350 2.220 2.300 347,041 +0.02(+0.88%)
Aug 07, 2023 2.300 2.320 2.225 2.280 300,269 -0.02(-0.87%)
Aug 04, 2023 2.410 2.430 2.290 2.300 200,687 -0.12(-4.96%)
Aug 03, 2023 2.500 2.530 2.365 2.420 292,377 -0.11(-4.35%)
Aug 02, 2023 2.540 2.560 2.460 2.530 249,997 -0.04(-1.56%)
Aug 01, 2023 2.510 2.580 2.425 2.570 219,610 +0.06(+2.39%)
Jul 31, 2023 2.470 2.565 2.450 2.510 265,611 +0.06(+2.45%)
Jul 28, 2023 2.460 2.550 2.440 2.450 163,590 +0.03(+1.24%)
Jul 27, 2023 2.530 2.540 2.380 2.420 248,075 -0.06(-2.42%)
Jul 26, 2023 2.400 2.510 2.380 2.480 222,231 +0.08(+3.33%)
Jul 25, 2023 2.360 2.420 2.290 2.400 358,197 +0.04(+1.69%)
Jul 24, 2023 2.290 2.375 2.240 2.360 210,876 +0.07(+3.06%)
Jul 21, 2023 2.300 2.337 2.230 2.290 198,820 +0.02(+0.88%)
Jul 20, 2023 2.430 2.430 2.240 2.270 304,013 -0.15(-6.20%)
Jul 19, 2023 2.440 2.505 2.390 2.420 159,138 -0.03(-1.22%)
Jul 18, 2023 2.510 2.535 2.425 2.450 168,502 -0.04(-1.61%)
Jul 17, 2023 2.570 2.600 2.470 2.490 381,091 -0.10(-3.86%)
Jul 14, 2023 2.670 2.715 2.565 2.590 212,576 -0.05(-1.89%)
Jul 13, 2023 2.710 2.770 2.605 2.640 421,790 -0.06(-2.22%)
Jul 12, 2023 2.750 2.780 2.680 2.700 274,293 +0.01(+0.37%)
Jul 11, 2023 2.610 2.735 2.565 2.690 316,652 +0.10(+3.86%)
Jul 10, 2023 2.660 2.675 2.570 2.590 280,196 -0.08(-3.00%)
Jul 07, 2023 2.560 2.715 2.560 2.670 271,266 +0.10(+3.89%)
Jul 06, 2023 2.550 2.580 2.490 2.570 407,325 -0.01(-0.39%)
Jul 05, 2023 2.690 2.790 2.580 2.580 467,875 -0.16(-5.84%)
Jul 03, 2023 2.570 2.740 2.550 2.740 248,396 +0.18(+7.03%)
Jun 30, 2023 2.650 2.650 2.520 2.560 430,353 -0.04(-1.54%)
Jun 29, 2023 2.570 2.630 2.540 2.600 368,518 +0.04(+1.56%)
Jun 28, 2023 2.540 2.570 2.500 2.560 344,024 +0.02(+0.79%)
Jun 27, 2023 2.450 2.590 2.440 2.540 529,653 +0.11(+4.53%)
Jun 26, 2023 2.480 2.605 2.430 2.430 710,415 -0.03(-1.22%)
Jun 23, 2023 2.380 2.595 2.335 2.460 7,119,516 +0.02(+0.82%)
Jun 22, 2023 2.260 2.470 2.210 2.440 849,299 +0.16(+7.02%)
Jun 21, 2023 2.430 2.460 2.280 2.280 506,369 -0.16(-6.37%)
Jun 20, 2023 2.700 2.740 2.420 2.435 868,469 -0.27(-9.81%)
Jun 16, 2023 2.630 2.780 2.600 2.700 2,601,847 +0.14(+5.47%)
Jun 15, 2023 2.420 2.580 2.310 2.560 685,172 +0.14(+5.79%)
Jun 14, 2023 2.540 2.660 2.390 2.420 596,231 -0.09(-3.59%)
Jun 13, 2023 2.440 2.570 2.429 2.510 714,619 +0.09(+3.72%)
Jun 12, 2023 2.600 2.600 2.360 2.420 865,530 -0.17(-6.56%)
Jun 09, 2023 2.590 2.750 2.540 2.590 755,943 +0.00(+0.00%)
Jun 08, 2023 2.670 2.690 2.580 2.590 396,539 -0.10(-3.72%)
Jun 07, 2023 2.780 2.940 2.670 2.690 643,890 -0.07(-2.54%)
Jun 06, 2023 2.590 2.850 2.555 2.760 697,973 +0.18(+6.98%)
Jun 05, 2023 2.690 2.690 2.510 2.580 802,225 -0.14(-5.15%)
Jun 02, 2023 2.890 2.920 2.680 2.720 643,748 -0.18(-6.21%)
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.