U.S. markets closed

Telos Corporation (TLS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
37.76+3.27 (+9.48%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 202134.6140.3134.6137.7637.763,610,400
Jan 14, 202133.4435.1833.2034.4934.491,090,800
Jan 13, 202132.3534.2132.3533.1133.11775,800
Jan 12, 202131.8632.3931.0332.3432.34288,600
Jan 11, 202130.0732.1329.5031.5231.52342,100
Jan 08, 202131.7732.2930.1430.4730.47349,300
Jan 07, 202130.6432.4530.1831.8131.81584,600
Jan 06, 202131.4331.8629.1131.0631.061,279,900
Jan 05, 202133.1733.7530.8532.0732.07477,600
Jan 04, 202132.9333.3529.2933.2733.271,091,100
Dec 31, 202031.9233.0331.3832.9832.98717,000
Dec 30, 202030.9532.4030.5832.0732.071,231,200
Dec 29, 202029.5431.2027.5031.0331.03942,600
Dec 28, 202030.5331.0829.1029.5329.53502,100
Dec 24, 202030.3531.3028.9130.1730.17766,800
Dec 23, 202028.9030.8427.6030.3730.371,797,600
Dec 22, 202028.3030.0027.9728.9028.901,576,800
Dec 21, 202027.0028.0025.7227.9227.921,165,400
Dec 18, 202024.3327.0024.3326.9726.971,744,600
Dec 17, 202023.5924.8323.5724.4124.411,245,000
Dec 16, 202022.4623.6322.4523.5023.501,771,300
Dec 15, 202021.0922.8420.8522.1122.11863,000
Dec 14, 202021.0021.7320.2921.0221.021,102,800
Dec 11, 202019.3020.4019.0620.1920.19690,800
Dec 10, 202019.8520.2019.2619.5519.55741,800
Dec 09, 202020.3120.5019.5019.8019.80983,400
Dec 08, 202020.4020.8120.2120.3420.34708,000
Dec 07, 202021.6921.9519.9020.3520.351,989,700
Dec 04, 202022.8224.0022.2222.4322.43990,500
Dec 03, 202022.3923.0922.0222.5122.51542,100
Dec 02, 202022.8023.7521.3022.1322.131,039,600
Dec 01, 202020.0724.8320.0223.3523.353,184,100
Nov 30, 202020.5920.6619.9520.0720.071,037,700
Nov 27, 202020.5820.9519.9120.0020.00612,200
Nov 25, 202020.1520.3519.8020.0620.06587,700
Nov 24, 202020.7320.8920.0020.1020.10649,000
Nov 23, 202019.7420.7019.5020.3920.391,035,000
Nov 20, 202020.7021.0719.0619.0619.061,712,400
Nov 19, 202021.9022.2018.0820.2920.299,854,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.