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)

5.090 -0.020 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2025 5.110 5.190 5.030 5.090 510,905 -0.02(-0.39%)
Dec 29, 2025 5.110 5.200 5.075 5.110 656,549 -0.07(-1.35%)
Dec 26, 2025 5.140 5.215 5.060 5.180 825,095 +0.02(+0.39%)
Dec 24, 2025 5.110 5.190 4.970 5.160 731,019 -0.06(-1.15%)
Dec 23, 2025 5.150 5.235 5.120 5.220 713,370 +0.03(+0.58%)
Dec 22, 2025 5.440 5.515 5.160 5.190 1,296,189 -0.22(-4.07%)
Dec 19, 2025 5.470 5.850 5.341 5.410 2,282,212 +0.25(+4.84%)
Dec 18, 2025 5.330 5.360 5.050 5.160 1,366,144 -0.04(-0.77%)
Dec 17, 2025 5.490 5.490 5.190 5.200 899,783 -0.22(-4.06%)
Dec 16, 2025 5.370 5.535 5.370 5.420 626,095 -0.01(-0.18%)
Dec 15, 2025 5.800 5.800 5.397 5.430 917,597 -0.25(-4.32%)
Dec 12, 2025 6.350 6.398 5.670 5.675 1,268,783 -0.67(-10.63%)
Dec 11, 2025 6.050 6.375 5.970 6.350 2,609,901 +0.29(+4.79%)
Dec 10, 2025 5.920 6.160 5.835 6.060 992,936 +0.11(+1.85%)
Dec 09, 2025 5.590 5.980 5.590 5.950 840,147 +0.35(+6.25%)
Dec 08, 2025 5.490 5.635 5.330 5.600 1,220,074 +0.16(+2.94%)
Dec 05, 2025 5.550 5.630 5.385 5.440 643,512 -0.11(-1.98%)
Dec 04, 2025 5.600 5.640 5.530 5.550 737,079 -0.08(-1.42%)
Dec 03, 2025 5.650 5.685 5.525 5.630 1,074,587 -0.02(-0.35%)
Dec 02, 2025 5.730 5.800 5.640 5.650 698,653 -0.02(-0.35%)
Dec 01, 2025 5.650 5.810 5.642 5.670 606,584 -0.11(-1.90%)
Nov 28, 2025 5.760 5.805 5.700 5.780 321,818 +0.03(+0.52%)
Nov 26, 2025 5.820 5.970 5.680 5.750 901,231 -0.07(-1.20%)
Nov 25, 2025 5.790 5.987 5.730 5.820 1,084,808 +0.03(+0.52%)
Nov 24, 2025 5.670 5.835 5.625 5.790 739,009 +0.15(+2.66%)
Nov 21, 2025 5.400 5.665 5.380 5.640 878,491 +0.17(+3.11%)
Nov 20, 2025 5.770 5.890 5.440 5.470 863,909 -0.16(-2.84%)
Nov 19, 2025 5.630 5.770 5.540 5.630 831,255 +0.00(+0.00%)
Nov 18, 2025 5.600 5.820 5.550 5.630 873,466 -0.09(-1.57%)
Nov 17, 2025 5.800 5.990 5.695 5.720 1,155,264 -0.13(-2.22%)
Nov 14, 2025 5.930 6.010 5.730 5.850 1,682,020 -0.39(-6.25%)
Nov 13, 2025 6.450 6.590 6.230 6.240 1,075,383 -0.36(-5.45%)
Nov 12, 2025 6.600 6.795 6.230 6.600 1,498,818 +0.06(+0.92%)
Nov 11, 2025 7.950 8.300 6.510 6.540 2,960,972 -1.22(-15.72%)
Nov 10, 2025 7.100 8.360 6.112 7.760 3,816,433 +1.38(+21.63%)
Nov 07, 2025 6.320 6.650 6.290 6.380 820,479 -0.18(-2.74%)
Nov 06, 2025 6.750 6.760 6.530 6.560 558,538 -0.15(-2.24%)
Nov 05, 2025 6.560 6.810 6.560 6.710 795,134 +0.19(+2.91%)
Nov 04, 2025 6.640 6.680 6.380 6.520 634,053 -0.31(-4.54%)
Nov 03, 2025 6.870 6.895 6.651 6.830 665,718 -0.03(-0.44%)
Oct 31, 2025 6.910 6.980 6.680 6.860 468,241 -0.01(-0.15%)
Oct 30, 2025 6.890 7.080 6.870 6.870 450,978 -0.11(-1.58%)
Oct 29, 2025 7.300 7.330 6.915 6.980 593,095 -0.34(-4.64%)
Oct 28, 2025 7.210 7.350 7.174 7.320 408,328 +0.03(+0.41%)
Oct 27, 2025 7.500 7.723 7.255 7.290 568,733 -0.12(-1.62%)
Oct 24, 2025 7.590 7.630 7.330 7.410 655,132 -0.04(-0.54%)
Oct 23, 2025 6.870 7.575 6.800 7.450 1,805,970 +0.63(+9.24%)
Oct 22, 2025 6.840 6.970 6.640 6.820 720,167 -0.09(-1.30%)
Oct 21, 2025 7.020 7.050 6.800 6.910 1,005,149 -0.19(-2.68%)
Oct 20, 2025 7.100 7.410 6.940 7.100 790,285 +0.16(+2.31%)
Oct 17, 2025 6.790 7.340 6.750 6.940 788,258 +0.17(+2.51%)
Oct 16, 2025 6.930 6.990 6.710 6.770 607,369 -0.14(-2.03%)
Oct 15, 2025 7.420 7.420 6.840 6.910 536,513 -0.29(-4.03%)
Oct 14, 2025 6.680 7.305 6.610 7.200 1,412,682 +0.37(+5.42%)
Oct 13, 2025 6.890 6.890 6.680 6.830 829,709 +0.17(+2.55%)
Oct 10, 2025 7.310 7.397 6.645 6.660 919,797 -0.65(-8.89%)
Oct 09, 2025 7.420 7.470 7.205 7.310 532,339 -0.10(-1.35%)
Oct 08, 2025 7.270 7.480 7.170 7.410 859,421 +0.20(+2.77%)
Oct 07, 2025 7.200 7.260 6.920 7.210 820,880 +0.09(+1.26%)
Oct 06, 2025 6.830 7.270 6.830 7.120 693,314 +0.33(+4.86%)
Oct 03, 2025 7.040 7.160 6.730 6.790 753,063 -0.19(-2.72%)
Oct 02, 2025 6.850 7.100 6.790 6.980 779,537 +0.18(+2.65%)
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.