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)

4.430 +0.170 (+3.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 4.280 4.440 4.240 4.430 369,931 +0.17(+3.99%)
Apr 23, 2026 4.430 4.445 4.210 4.260 473,517 -0.23(-5.12%)
Apr 22, 2026 4.380 4.545 4.380 4.490 476,500 +0.13(+2.98%)
Apr 21, 2026 4.420 4.605 4.345 4.360 542,087 -0.03(-0.68%)
Apr 20, 2026 4.350 4.425 4.300 4.390 355,160 +0.03(+0.69%)
Apr 17, 2026 4.490 4.510 4.340 4.360 702,175 -0.08(-1.80%)
Apr 16, 2026 4.440 4.580 4.430 4.440 568,647 +0.00(+0.00%)
Apr 15, 2026 4.190 4.440 4.180 4.440 343,447 +0.29(+6.99%)
Apr 14, 2026 4.100 4.190 4.070 4.150 353,475 +0.08(+1.97%)
Apr 13, 2026 3.970 4.085 3.940 4.070 520,654 +0.11(+2.78%)
Apr 10, 2026 4.040 4.090 3.905 3.960 480,823 -0.08(-1.98%)
Apr 09, 2026 4.150 4.160 3.990 4.040 386,738 -0.14(-3.35%)
Apr 08, 2026 4.360 4.450 4.155 4.180 354,917 -0.07(-1.65%)
Apr 07, 2026 4.290 4.315 4.090 4.250 461,558 -0.07(-1.62%)
Apr 06, 2026 4.330 4.420 4.270 4.320 474,334 +0.00(+0.00%)
Apr 02, 2026 4.220 4.400 4.185 4.320 503,173 -0.01(-0.23%)
Apr 01, 2026 4.250 4.405 4.190 4.330 557,966 +0.14(+3.34%)
Mar 31, 2026 4.130 4.290 4.085 4.190 597,092 +0.10(+2.44%)
Mar 30, 2026 4.280 4.280 4.020 4.090 892,186 -0.15(-3.54%)
Mar 27, 2026 4.260 4.295 4.160 4.240 641,514 -0.08(-1.85%)
Mar 26, 2026 4.400 4.515 4.270 4.320 872,870 -0.09(-2.04%)
Mar 25, 2026 4.480 4.650 4.365 4.410 585,445 +0.01(+0.23%)
Mar 24, 2026 4.300 4.520 4.280 4.400 1,020,340 +0.01(+0.23%)
Mar 23, 2026 4.340 4.520 4.230 4.390 1,037,338 +0.06(+1.39%)
Mar 20, 2026 4.240 4.370 4.100 4.330 1,786,245 +0.06(+1.41%)
Mar 19, 2026 3.950 4.295 3.925 4.270 929,073 +0.25(+6.22%)
Mar 18, 2026 3.800 4.165 3.790 4.020 1,208,424 +0.10(+2.55%)
Mar 17, 2026 4.050 4.070 3.860 3.920 1,423,896 -0.20(-4.85%)
Mar 16, 2026 5.180 5.390 3.910 4.120 3,945,895 -0.16(-3.74%)
Mar 13, 2026 4.280 4.490 4.160 4.280 1,398,612 +0.08(+1.90%)
Mar 12, 2026 4.190 4.250 4.140 4.200 595,268 -0.05(-1.18%)
Mar 11, 2026 4.250 4.310 4.185 4.250 586,405 -0.01(-0.23%)
Mar 10, 2026 4.360 4.395 4.205 4.260 442,043 -0.10(-2.29%)
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%)
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.