Skip to main content

Telos Corp (NQ: TLS )

4.160 +0.020 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 4.130 4.180 4.180 4.160 380,653 +0.02(+0.48%)
Mar 27, 2024 4.020 4.140 3.990 4.140 250,539 +0.12(+2.99%)
Mar 26, 2024 3.950 4.120 3.940 4.020 284,136 +0.07(+1.77%)
Mar 25, 2024 3.980 3.999 3.850 3.950 386,641 -0.03(-0.75%)
Mar 22, 2024 4.430 4.470 3.980 3.980 469,095 -0.49(-10.96%)
Mar 21, 2024 4.400 4.480 4.100 4.470 1,209,039 +0.10(+2.29%)
Mar 20, 2024 4.180 4.440 4.015 4.370 542,408 +0.23(+5.56%)
Mar 19, 2024 3.900 4.205 3.860 4.140 453,365 +0.21(+5.34%)
Mar 18, 2024 4.100 4.550 3.905 3.930 1,133,836 -0.03(-0.76%)
Mar 15, 2024 3.330 3.980 3.290 3.960 1,720,396 +0.81(+25.71%)
Mar 14, 2024 3.290 3.330 3.110 3.150 471,404 -0.16(-4.83%)
Mar 13, 2024 3.250 3.490 3.250 3.310 334,884 -0.02(-0.60%)
Mar 12, 2024 3.330 3.380 3.130 3.330 854,074 +0.01(+0.30%)
Mar 11, 2024 3.640 3.640 3.125 3.320 642,806 -0.35(-9.54%)
Mar 08, 2024 3.590 3.715 3.570 3.670 175,496 +0.11(+3.09%)
Mar 07, 2024 3.560 3.630 3.475 3.560 173,792 +0.01(+0.28%)
Mar 06, 2024 3.670 3.720 3.535 3.550 217,353 -0.05(-1.39%)
Mar 05, 2024 3.680 3.690 3.540 3.600 243,003 -0.10(-2.70%)
Mar 04, 2024 3.820 3.820 3.640 3.700 220,578 -0.10(-2.63%)
Mar 01, 2024 3.690 3.820 3.580 3.800 259,632 +0.13(+3.54%)
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%)
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.