Telos Corp (NQ: TLS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	4.550	4.720	4.390	4.570	857,972	+0.02(+0.44%)
Nov 06, 2024	4.350	4.570	4.270	4.550	1,231,111	+0.43(+10.44%)
Nov 05, 2024	3.830	4.300	3.830	4.120	822,800	+0.30(+7.85%)
Nov 04, 2024	3.560	3.930	3.550	3.820	863,254	+0.27(+7.61%)
Nov 01, 2024	3.510	3.560	3.476	3.550	177,966	+0.04(+1.14%)
Oct 31, 2024	3.740	3.780	3.470	3.510	338,110	-0.22(-5.90%)
Oct 30, 2024	3.520	3.740	3.500	3.730	178,727	+0.21(+5.97%)
Oct 29, 2024	3.550	3.608	3.490	3.520	182,553	-0.05(-1.40%)
Oct 28, 2024	3.620	3.640	3.550	3.570	137,792	+0.01(+0.28%)
Oct 25, 2024	3.590	3.670	3.550	3.560	193,372	+0.01(+0.28%)
Oct 24, 2024	3.580	3.600	3.500	3.550	185,350	+0.00(+0.00%)
Oct 23, 2024	3.670	3.670	3.470	3.550	267,671	-0.16(-4.31%)
Oct 22, 2024	3.700	3.820	3.660	3.710	210,215	-0.04(-1.07%)
Oct 21, 2024	3.820	3.890	3.690	3.750	262,244	-0.06(-1.57%)
Oct 18, 2024	3.740	3.840	3.720	3.810	224,517	+0.09(+2.42%)
Oct 17, 2024	3.650	3.720	3.580	3.720	213,247	+0.04(+1.09%)
Oct 16, 2024	3.700	3.763	3.650	3.680	279,996	+0.03(+0.82%)
Oct 15, 2024	3.620	3.660	3.550	3.650	238,057	+0.01(+0.27%)
Oct 14, 2024	3.520	3.660	3.480	3.640	292,743	+0.10(+2.82%)
Oct 11, 2024	3.340	3.590	3.340	3.540	343,086	+0.15(+4.42%)
Oct 10, 2024	3.370	3.460	3.360	3.390	257,990	-0.03(-0.88%)
Oct 09, 2024	3.500	3.500	3.377	3.420	210,638	-0.07(-2.01%)
Oct 08, 2024	3.450	3.570	3.440	3.490	176,747	+0.02(+0.58%)
Oct 07, 2024	3.530	3.600	3.390	3.470	304,210	-0.07(-1.98%)
Oct 04, 2024	3.550	3.560	3.450	3.540	176,451	+0.05(+1.43%)
Oct 03, 2024	3.510	3.600	3.447	3.490	174,737	-0.08(-2.24%)
Oct 02, 2024	3.500	3.670	3.490	3.570	366,836	+0.07(+2.00%)
Oct 01, 2024	3.610	3.620	3.400	3.500	419,947	-0.09(-2.51%)
Sep 30, 2024	3.410	3.610	3.410	3.590	536,158	+0.11(+3.16%)
Sep 27, 2024	3.440	3.620	3.430	3.480	263,773	+0.04(+1.16%)
Sep 26, 2024	3.430	3.485	3.330	3.440	263,504	+0.07(+2.08%)
Sep 25, 2024	3.440	3.455	3.303	3.370	390,593	-0.08(-2.32%)
Sep 24, 2024	3.570	3.603	3.450	3.450	882,489	-0.11(-3.09%)
Sep 23, 2024	3.700	3.700	3.470	3.560	430,491	-0.11(-3.00%)
Sep 20, 2024	3.640	3.810	3.630	3.670	688,834	+0.00(+0.00%)
Sep 19, 2024	3.470	3.700	3.370	3.670	535,366	+0.32(+9.55%)
Sep 18, 2024	3.310	3.525	3.300	3.350	358,603	+0.02(+0.60%)
Sep 17, 2024	3.400	3.420	3.240	3.330	528,798	-0.02(-0.60%)
Sep 16, 2024	3.320	3.410	3.285	3.350	425,782	-0.07(-2.05%)
Sep 13, 2024	3.380	3.455	3.330	3.420	273,126	+0.09(+2.70%)
Sep 12, 2024	3.210	3.335	3.170	3.330	259,126	+0.10(+3.10%)
Sep 11, 2024	3.200	3.280	3.170	3.230	377,817	+0.02(+0.62%)
Sep 10, 2024	3.220	3.230	3.065	3.210	1,020,895	+0.01(+0.31%)
Sep 09, 2024	3.200	3.225	3.070	3.200	583,230	+0.02(+0.63%)
Sep 06, 2024	3.370	3.380	3.130	3.180	658,667	-0.20(-5.92%)
Sep 05, 2024	3.480	3.550	3.350	3.380	650,472	-0.11(-3.15%)
Sep 04, 2024	3.490	3.570	3.440	3.490	269,340	-0.03(-0.85%)

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.