Recent Quotes
My Watchlist
Indicators
Silicon Valley 150
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telos Corporation - Common Stock (NQ: TLS )

3.410 +0.040 (+1.19%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 3.370 3.410 3.260 3.410 148,693 +0.04(+1.19%)
Dec 23, 2024 3.520 3.530 3.340 3.370 293,947 -0.13(-3.71%)
Dec 20, 2024 3.340 3.625 3.340 3.500 486,938 +0.08(+2.34%)
Dec 19, 2024 3.570 3.650 3.400 3.420 169,070 -0.08(-2.29%)
Dec 18, 2024 3.840 3.910 3.465 3.500 410,681 -0.29(-7.65%)
Dec 17, 2024 3.740 3.790 3.640 3.790 310,230 +0.05(+1.34%)
Dec 16, 2024 3.470 3.760 3.450 3.740 320,781 +0.27(+7.78%)
Dec 13, 2024 3.520 3.549 3.380 3.470 193,593 -0.05(-1.42%)
Dec 12, 2024 3.580 3.650 3.500 3.520 309,341 -0.08(-2.22%)
Dec 11, 2024 3.670 3.670 3.515 3.600 261,904 -0.02(-0.55%)
Dec 10, 2024 3.600 3.700 3.450 3.620 478,872 +0.01(+0.28%)
Dec 09, 2024 3.440 3.675 3.412 3.610 586,106 +0.20(+5.87%)
Dec 06, 2024 3.320 3.425 3.250 3.410 364,180 +0.12(+3.65%)
Dec 05, 2024 3.410 3.460 3.270 3.290 300,784 -0.12(-3.52%)
Dec 04, 2024 3.330 3.410 3.290 3.410 365,632 +0.10(+3.02%)
Dec 03, 2024 3.440 3.452 3.300 3.310 240,148 -0.14(-4.06%)
Dec 02, 2024 3.370 3.465 3.310 3.450 399,016 +0.05(+1.47%)
Nov 29, 2024 3.440 3.478 3.370 3.400 186,376 +0.00(+0.00%)
Nov 27, 2024 3.270 3.445 3.245 3.400 495,327 +0.16(+4.94%)
Nov 26, 2024 3.190 3.250 3.100 3.240 556,335 +0.02(+0.62%)
Nov 25, 2024 3.280 3.305 3.145 3.220 1,920,733 -0.03(-0.92%)
Nov 22, 2024 3.310 3.390 3.240 3.250 666,589 -0.07(-2.11%)
Nov 21, 2024 3.200 3.330 3.200 3.320 844,196 +0.12(+3.75%)
Nov 20, 2024 3.190 3.240 3.100 3.200 723,941 +0.05(+1.59%)
Nov 19, 2024 3.200 3.270 3.100 3.150 820,740 -0.10(-3.08%)
Nov 18, 2024 3.300 3.380 3.215 3.250 563,111 -0.05(-1.52%)
Nov 15, 2024 3.500 3.520 3.250 3.300 492,512 -0.20(-5.71%)
Nov 14, 2024 3.700 3.710 3.480 3.500 564,470 -0.21(-5.66%)
Nov 13, 2024 3.950 3.950 3.700 3.710 732,077 -0.21(-5.36%)
Nov 12, 2024 3.920 4.130 3.650 3.920 852,822 -0.33(-7.66%)
Nov 11, 2024 4.640 4.640 4.180 4.245 690,623 -0.42(-8.91%)
Nov 08, 2024 4.620 4.820 4.510 4.660 4,093,073 +0.09(+1.97%)
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%)
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 following
Privacy Policy and Terms and Conditions.