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

Telos Corp (NQ: TLS )

3.957 -0.103 (-2.53%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 23, 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 (%)
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%)
Jun 01, 2023 3.160 3.160 2.870 2.900 926,423 -0.31(-9.66%)
May 31, 2023 3.250 3.440 3.120 3.210 2,116,878 -0.05(-1.53%)
May 30, 2023 3.320 3.380 3.070 3.260 1,393,045 -0.06(-1.81%)
May 26, 2023 2.610 3.355 2.610 3.320 2,039,681 +0.71(+27.20%)
May 25, 2023 2.550 2.640 2.480 2.610 640,745 +0.05(+1.95%)
May 24, 2023 2.550 2.620 2.500 2.560 317,969 -0.02(-0.78%)
May 23, 2023 2.550 2.645 2.540 2.580 760,136 +0.03(+1.18%)
May 22, 2023 2.630 2.630 2.545 2.550 564,124 -0.07(-2.67%)
May 19, 2023 2.670 2.730 2.570 2.620 760,294 -0.06(-2.24%)
May 18, 2023 2.610 2.760 2.595 2.680 907,559 +0.05(+1.90%)
May 17, 2023 2.920 2.930 2.560 2.630 820,144 -0.31(-10.54%)
May 16, 2023 2.820 2.945 2.690 2.940 1,153,117 +0.13(+4.63%)
May 15, 2023 2.580 2.840 2.430 2.810 2,340,955 +0.58(+26.01%)
May 12, 2023 2.270 2.490 2.190 2.230 2,338,430 +0.01(+0.45%)
May 11, 2023 2.050 2.250 2.010 2.220 1,158,316 +0.12(+5.71%)
May 10, 2023 1.970 2.227 1.840 2.100 1,237,395 +0.29(+16.02%)
May 09, 2023 1.800 1.860 1.760 1.810 790,494 +0.01(+0.56%)
May 08, 2023 1.740 1.850 1.735 1.800 874,695 +0.06(+3.45%)
May 05, 2023 1.610 1.775 1.610 1.740 750,690 +0.15(+9.43%)
May 04, 2023 1.590 1.600 1.530 1.590 926,369 +0.00(+0.00%)
May 03, 2023 1.610 1.700 1.570 1.590 1,201,922 +0.00(+0.00%)
May 02, 2023 1.670 1.680 1.570 1.590 961,281 -0.08(-4.79%)
May 01, 2023 1.700 1.760 1.640 1.670 1,011,345 -0.03(-1.76%)
Apr 28, 2023 1.630 1.740 1.630 1.700 792,594 +0.01(+0.59%)
Apr 27, 2023 1.690 1.760 1.610 1.690 860,870 +0.00(+0.00%)
Apr 26, 2023 1.750 1.770 1.670 1.690 668,611 -0.05(-2.87%)
Apr 25, 2023 1.910 1.910 1.730 1.740 1,317,011 -0.20(-10.31%)
Apr 24, 2023 2.060 2.070 1.930 1.940 761,824 -0.12(-5.83%)
Apr 21, 2023 2.100 2.195 1.980 2.060 2,359,141 -0.06(-2.83%)
Apr 20, 2023 2.130 2.205 2.050 2.120 1,129,556 +0.03(+1.44%)
Apr 19, 2023 2.090 2.140 2.020 2.090 1,214,847 -0.03(-1.18%)
Apr 18, 2023 2.280 2.340 2.080 2.115 857,383 -0.15(-6.62%)
Apr 17, 2023 2.430 2.440 2.060 2.265 2,171,004 -0.26(-10.47%)
Apr 14, 2023 2.550 2.585 2.500 2.530 503,602 -0.02(-0.78%)
Apr 13, 2023 2.410 2.580 2.410 2.550 329,040 +0.16(+6.69%)
Apr 12, 2023 2.420 2.475 2.380 2.390 348,054 -0.01(-0.42%)
Apr 11, 2023 2.390 2.460 2.390 2.400 428,449 +0.00(+0.00%)
Apr 10, 2023 2.400 2.430 2.320 2.400 407,037 -0.02(-0.83%)
Apr 06, 2023 2.320 2.435 2.310 2.420 332,915 +0.09(+3.86%)
Apr 05, 2023 2.340 2.400 2.275 2.330 274,123 -0.04(-1.69%)
Apr 04, 2023 2.390 2.450 2.340 2.370 485,855 +0.00(+0.00%)
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.