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

Telos Corp (NQ: TLS )

3.580 -0.360 (-9.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2022 10.21 10.27 9.535 9.630 918,060 -0.49(-4.84%)
May 27, 2022 9.380 10.13 9.380 10.12 585,010 +0.76(+8.12%)
May 26, 2022 9.140 9.640 9.100 9.360 704,842 +0.16(+1.74%)
May 25, 2022 8.190 9.260 8.190 9.200 1,173,559 +1.37(+17.50%)
May 24, 2022 7.950 8.020 7.710 7.830 599,514 -0.15(-1.88%)
May 23, 2022 7.910 8.010 7.710 7.980 625,721 +0.19(+2.44%)
May 20, 2022 7.740 7.900 7.600 7.790 554,204 +0.13(+1.70%)
May 19, 2022 7.400 7.930 7.370 7.660 577,397 +0.26(+3.51%)
May 18, 2022 7.450 7.700 7.280 7.400 402,785 -0.20(-2.63%)
May 17, 2022 7.780 8.040 7.540 7.600 484,935 -0.04(-0.52%)
May 16, 2022 7.440 8.030 7.280 7.640 691,588 +0.10(+1.33%)
May 13, 2022 7.500 7.850 7.210 7.540 1,414,185 +0.54(+7.71%)
May 12, 2022 6.790 7.250 6.771 7.000 944,346 +0.05(+0.72%)
May 11, 2022 6.840 7.190 6.620 6.950 856,305 +0.06(+0.87%)
May 10, 2022 7.000 7.270 6.540 6.890 779,191 -0.11(-1.57%)
May 09, 2022 7.280 7.300 6.900 7.000 682,005 -0.41(-5.53%)
May 06, 2022 7.780 7.780 7.300 7.410 380,328 -0.47(-5.96%)
May 05, 2022 8.220 8.220 7.750 7.880 364,770 -0.51(-6.08%)
May 04, 2022 7.930 8.470 7.794 8.390 489,969 +0.52(+6.61%)
May 03, 2022 7.960 8.070 7.780 7.870 518,494 -0.12(-1.50%)
May 02, 2022 7.750 8.020 7.700 7.990 419,736 +0.20(+2.57%)
Apr 29, 2022 8.050 8.290 7.772 7.790 384,896 -0.29(-3.59%)
Apr 28, 2022 7.850 8.210 7.580 8.080 429,674 +0.31(+3.99%)
Apr 27, 2022 7.910 8.110 7.750 7.770 482,711 -0.17(-2.14%)
Apr 26, 2022 8.240 8.261 7.920 7.940 445,017 -0.39(-4.68%)
Apr 25, 2022 8.060 8.386 7.990 8.330 576,712 +0.14(+1.71%)
Apr 22, 2022 8.710 8.785 8.170 8.190 423,008 -0.46(-5.32%)
Apr 21, 2022 8.810 8.920 8.590 8.650 434,624 -0.08(-0.92%)
Apr 20, 2022 9.320 9.320 8.720 8.730 432,027 -0.54(-5.83%)
Apr 19, 2022 9.190 9.428 9.010 9.270 343,304 +0.09(+0.98%)
Apr 18, 2022 9.500 9.560 8.970 9.180 480,573 -0.39(-4.08%)
Apr 14, 2022 9.680 9.770 9.470 9.570 542,333 -0.01(-0.10%)
Apr 13, 2022 9.620 9.702 9.410 9.580 460,809 -0.05(-0.52%)
Apr 12, 2022 9.650 9.840 9.490 9.630 420,968 +0.08(+0.84%)
Apr 11, 2022 9.760 9.820 9.520 9.550 402,391 -0.29(-2.95%)
Apr 08, 2022 10.29 10.29 9.710 9.840 486,794 -0.52(-5.02%)
Apr 07, 2022 10.36 10.52 10.11 10.36 623,261 +0.08(+0.78%)
Apr 06, 2022 10.27 10.42 9.900 10.28 591,626 -0.13(-1.25%)
Apr 05, 2022 10.50 10.63 10.31 10.41 362,067 -0.11(-1.05%)
Apr 04, 2022 9.910 10.63 9.910 10.52 588,718 +0.67(+6.80%)
Apr 01, 2022 10.00 10.13 9.630 9.850 530,667 -0.12(-1.20%)
Mar 31, 2022 9.950 10.37 9.840 9.970 553,311 +0.02(+0.20%)
Mar 30, 2022 9.900 10.12 9.700 9.950 708,928 +0.05(+0.51%)
Mar 29, 2022 9.820 10.13 9.640 9.900 1,005,686 +0.15(+1.54%)
Mar 28, 2022 9.730 9.970 9.550 9.750 581,058 +0.07(+0.72%)
Mar 25, 2022 10.00 10.00 9.490 9.680 698,364 -0.32(-3.20%)
Mar 24, 2022 10.03 10.28 9.830 10.00 702,520 -0.01(-0.10%)
Mar 23, 2022 10.04 10.34 9.800 10.01 498,485 -0.22(-2.15%)
Mar 22, 2022 10.10 10.34 9.795 10.23 1,080,598 +0.18(+1.79%)
Mar 21, 2022 10.49 10.78 9.950 10.05 1,383,525 -0.45(-4.29%)
Mar 18, 2022 9.800 10.69 9.800 10.50 7,629,674 +0.46(+4.58%)
Mar 17, 2022 9.190 10.30 9.181 10.04 2,330,177 +0.93(+10.21%)
Mar 16, 2022 9.050 9.490 8.510 9.110 3,000,209 -1.16(-11.30%)
Mar 15, 2022 9.650 10.36 9.650 10.27 984,842 +0.48(+4.90%)
Mar 14, 2022 9.680 10.35 9.410 9.790 1,574,482 +0.44(+4.71%)
Mar 11, 2022 9.950 10.09 9.160 9.350 519,157 -0.50(-5.08%)
Mar 10, 2022 10.12 10.12 9.730 9.850 564,576 -0.36(-3.53%)
Mar 09, 2022 9.900 10.35 9.830 10.21 918,291 +0.48(+4.93%)
Mar 08, 2022 9.420 9.890 9.120 9.730 1,009,276 +0.55(+5.99%)
Mar 07, 2022 9.260 9.600 9.070 9.180 760,461 +0.01(+0.11%)
Mar 04, 2022 9.800 9.930 8.970 9.170 1,091,651 -0.68(-6.90%)
Mar 03, 2022 10.65 10.83 9.825 9.850 827,422 -0.80(-7.51%)
Mar 02, 2022 11.10 11.15 10.47 10.65 806,573 -0.44(-3.97%)
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.