ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Telos Corporation - Common Stock (NQ:TLS)

4.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 09, 2026 4.250 4.410 4.200 4.360 563,880 +0.06(+1.40%)
Mar 06, 2026 4.280 4.347 4.220 4.300 536,229 -0.06(-1.38%)
Mar 05, 2026 4.500 4.570 4.320 4.360 716,335 -0.21(-4.60%)
Mar 04, 2026 4.280 4.730 4.250 4.570 1,307,289 +0.30(+7.03%)
Mar 03, 2026 3.900 4.400 3.850 4.270 1,351,200 +0.24(+5.96%)
Mar 02, 2026 3.930 4.100 3.910 4.030 672,472 +0.01(+0.25%)
Feb 27, 2026 3.950 4.035 3.880 4.020 621,660 -0.07(-1.71%)
Feb 26, 2026 3.940 4.110 3.890 4.090 747,706 +0.15(+3.81%)
Feb 25, 2026 3.940 3.980 3.840 3.940 518,324 +0.06(+1.55%)
Feb 24, 2026 3.860 3.995 3.820 3.880 514,462 +0.00(+0.00%)
Feb 23, 2026 4.050 4.055 3.840 3.880 806,133 -0.24(-5.83%)
Feb 20, 2026 4.100 4.220 4.060 4.120 579,183 -0.02(-0.48%)
Feb 19, 2026 4.030 4.175 3.972 4.140 776,630 +0.06(+1.47%)
Feb 18, 2026 4.020 4.140 3.845 4.080 983,830 +0.02(+0.49%)
Feb 17, 2026 4.250 4.300 3.830 4.060 1,337,972 -0.31(-7.09%)
Feb 13, 2026 4.380 4.480 4.355 4.370 609,716 +0.03(+0.69%)
Feb 12, 2026 4.530 4.560 4.230 4.340 642,858 -0.16(-3.56%)
Feb 11, 2026 5.050 5.050 4.405 4.500 792,397 -0.50(-10.00%)
Feb 10, 2026 4.980 5.120 4.970 5.000 486,029 +0.04(+0.81%)
Feb 09, 2026 4.890 5.020 4.780 4.960 536,556 +0.07(+1.43%)
Feb 06, 2026 4.830 4.945 4.705 4.890 767,755 +0.16(+3.38%)
Feb 05, 2026 5.080 5.225 4.700 4.730 664,255 -0.45(-8.69%)
Feb 04, 2026 5.350 5.390 5.140 5.180 710,704 -0.19(-3.54%)
Feb 03, 2026 5.550 5.550 5.200 5.370 1,100,452 -0.16(-2.89%)
Feb 02, 2026 5.410 5.750 5.370 5.530 673,561 +0.07(+1.28%)
Jan 30, 2026 5.490 5.690 5.405 5.460 568,635 -0.13(-2.33%)
Jan 29, 2026 5.660 5.660 5.460 5.590 547,777 -0.09(-1.58%)
Jan 28, 2026 5.560 5.840 5.540 5.680 671,228 +0.19(+3.46%)
Jan 27, 2026 5.590 5.590 5.420 5.490 670,390 -0.08(-1.44%)
Jan 26, 2026 5.700 5.720 5.540 5.570 543,142 -0.16(-2.79%)
Jan 23, 2026 5.810 5.970 5.710 5.730 632,821 +0.05(+0.88%)
Jan 22, 2026 5.650 5.830 5.640 5.680 582,620 +0.10(+1.79%)
Jan 21, 2026 5.430 5.615 5.355 5.580 621,866 +0.18(+3.33%)
Jan 20, 2026 5.500 5.740 5.330 5.400 622,525 -0.26(-4.59%)
Jan 16, 2026 5.650 5.755 5.560 5.660 731,032 +0.02(+0.35%)
Jan 15, 2026 5.730 5.773 5.600 5.640 507,415 -0.01(-0.18%)
Jan 14, 2026 5.830 5.870 5.500 5.650 803,358 -0.17(-2.92%)
Jan 13, 2026 5.670 5.884 5.635 5.820 1,209,461 +0.22(+3.93%)
Jan 12, 2026 5.690 5.770 5.450 5.600 1,123,014 +0.31(+5.86%)
Jan 09, 2026 5.300 5.375 5.140 5.290 764,618 -0.02(-0.38%)
Jan 08, 2026 5.220 5.380 5.160 5.310 525,234 +0.08(+1.53%)
Jan 07, 2026 5.270 5.312 5.165 5.230 528,462 -0.06(-1.13%)
Jan 06, 2026 5.100 5.320 5.000 5.290 1,071,327 +0.21(+4.13%)
Jan 05, 2026 4.960 5.165 4.955 5.080 803,801 +0.12(+2.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.