Advertisement
Advertisement
U.S. markets open in 3 hours 17 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Telos Corporation (TLS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
10.57-0.40 (-3.65%)
At close: 04:00PM EST
10.68 +0.11 (+1.04%)
After hours: 04:51PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202211.1411.2510.1810.5710.571,170,800
Jan 26, 202211.9612.0010.8610.9710.97895,900
Jan 25, 202211.9312.3311.3411.4811.48948,400
Jan 24, 202212.1612.2810.8812.2212.221,322,600
Jan 21, 202212.9813.4312.5312.7212.721,673,400
Jan 20, 202213.8614.3213.0613.0913.09933,100
Jan 19, 202213.4614.1013.2413.6413.641,050,500
Jan 18, 202213.3713.9313.1713.2013.20947,000
Jan 14, 202213.9514.3213.1613.6513.65710,200
Jan 13, 202214.0314.5613.8314.0914.09522,100
Jan 12, 202214.6614.8714.1614.1914.19332,600
Jan 11, 202213.5614.8413.4914.6014.601,278,300
Jan 10, 202213.5813.9712.9313.5113.51710,300
Jan 07, 202213.8014.0813.4413.7213.72845,000
Jan 06, 202214.2914.6913.8313.9513.95812,200
Jan 05, 202215.1515.4714.3914.4214.42762,900
Jan 04, 202215.9116.0215.1215.3615.36381,600
Jan 03, 202215.7716.1515.3016.0016.00440,700
Dec 31, 202115.6115.7315.2515.4215.42717,600
Dec 30, 202115.6415.9015.3415.6515.651,265,000
Dec 29, 202115.8215.9515.3615.4715.47585,500
Dec 28, 202116.0216.2015.8515.9315.93498,500
Dec 27, 202116.2016.3415.9716.1616.16575,100
Dec 23, 202115.9816.3315.8616.1716.17381,800
Dec 22, 202116.0516.0515.3215.9615.96503,200
Dec 21, 202115.0315.8615.0315.8415.84448,700
Dec 20, 202115.2715.5514.6514.8614.86656,700
Dec 17, 202114.4816.0514.4815.8015.801,542,800
Dec 16, 202115.8115.8114.8215.3215.322,005,700
Dec 15, 202115.3515.6514.4315.4715.47985,800
Dec 14, 202115.6615.9215.2115.3515.35723,900
Dec 13, 202115.7516.1915.6815.8215.82648,400
Dec 10, 202116.2616.3815.6815.8715.87307,100
Dec 09, 202116.8217.2016.0816.1416.14564,400
Dec 08, 202117.0017.2816.4217.1017.10614,200
Dec 07, 202116.5217.2816.3817.0017.00564,100
Dec 06, 202115.5316.4715.1916.1616.161,259,200
Dec 03, 202115.6716.0615.1915.5315.531,115,000
Dec 02, 202115.4316.0614.9915.9515.95648,300
Dec 01, 202116.0916.1915.3415.5715.571,230,500
Nov 30, 202116.2316.4615.1715.7515.751,140,300
Nov 29, 202116.3216.5315.5016.1916.191,462,700
Nov 26, 202116.2616.4915.9016.1516.15461,900
Nov 24, 202116.7217.0316.3116.5016.501,113,700
Nov 23, 202117.7618.1016.7016.8916.891,115,300
Nov 22, 202118.7018.8517.9317.9617.96844,200
Nov 19, 202119.4319.8318.7518.8318.831,551,400
Nov 18, 202118.3219.0918.0518.8218.82990,500
Nov 17, 202117.5318.5917.1318.5118.511,237,300
Nov 16, 202117.6918.0117.0017.5917.592,208,900
Nov 15, 202116.9619.4814.8017.5417.5412,021,600
Nov 12, 202124.0624.5324.0524.3824.38831,100
Nov 11, 202124.5524.8223.9223.9523.95506,000
Nov 10, 202125.4725.5524.3824.6024.60592,000
Nov 09, 202126.1726.6425.6725.7725.77355,900
Nov 08, 202126.5826.8026.3626.4526.45376,500
Nov 05, 202126.1826.5725.8726.5226.52348,600
Nov 04, 202126.2126.2125.2026.0126.01404,900
Nov 03, 202125.5126.0224.8525.9825.98881,500
Nov 02, 202125.8326.1125.2625.5025.50303,900
Nov 01, 202125.8926.1125.1025.8825.88759,300
Oct 29, 202125.7326.0325.4125.9125.91236,800
Oct 28, 202125.7426.3525.7425.7925.79430,600
Oct 27, 202126.0126.2025.4525.6825.68358,400
Oct 26, 202126.6726.9525.8725.8925.89339,600
Oct 25, 202126.5026.9726.3826.4926.49280,500
Oct 22, 202127.0527.4726.5726.6526.65324,500
Oct 21, 202127.1627.5727.0327.1427.14921,500
Oct 20, 202126.9827.3326.7127.1727.17307,200
Oct 19, 202127.9428.0027.0427.0427.04433,800
Oct 18, 202128.4228.4227.2927.4827.48484,700
Oct 15, 202128.4928.9428.1328.4528.45613,800
Oct 14, 202127.7728.1427.3928.1328.13626,600
Oct 13, 202127.0127.6927.0127.4327.43235,600
Oct 12, 202126.9527.7226.9526.9826.98399,500
Oct 11, 202126.6527.2926.5126.7826.78323,100
Oct 08, 202128.0828.0826.4026.6026.60535,500
Oct 07, 202127.8528.7227.7427.8727.87573,500
Oct 06, 202126.8127.6426.7527.6227.62384,800
Oct 05, 202127.3527.6627.1327.2127.21308,700
Oct 04, 202128.2928.3527.0727.3127.31451,600
Oct 01, 202128.5828.7228.2628.5928.59405,600
Sep 30, 202128.4629.3728.0428.4228.42909,900
Sep 29, 202128.7328.9328.3228.4228.42344,700
Sep 28, 202129.4629.4627.7528.4528.451,464,700
Sep 27, 202129.6030.0529.0129.7429.74430,700
Sep 24, 202130.5131.1829.4529.7929.791,646,600
Sep 23, 202131.5831.7830.6130.7030.70391,500
Sep 22, 202130.7631.7530.5131.6031.60327,000
Sep 21, 202132.0032.2330.6930.7830.78622,000
Sep 20, 202131.5032.5031.1331.9731.97826,100
Sep 17, 202133.8733.8732.2732.3432.345,153,900
Sep 16, 202132.9833.7132.7333.5133.51829,500
Sep 15, 202133.1433.8732.4132.9332.93694,200
Sep 14, 202133.3333.6732.9933.1433.14626,200
Sep 13, 202133.7433.7432.2333.1133.11486,300
Sep 10, 202133.9734.4033.1933.6133.61644,100
Sep 09, 202133.4634.2233.4634.1034.10531,100
Sep 08, 202133.7634.2733.0633.5833.58576,800
Sep 07, 202134.3934.6833.6833.9633.96543,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement