Australia markets open in 8 hours 1 minute

Telos Corporation (TLS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
3.8000-0.3800 (-9.09%)
As of 09:59AM EST. Market open.
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20244.00004.12003.79503.80003.800065,904
20 Feb 20244.00004.23504.00004.18004.1800226,200
16 Feb 20244.01004.11003.92504.10004.1000379,800
15 Feb 20244.09004.09003.87004.02004.0200258,700
14 Feb 20243.95004.07003.90004.04004.0400202,900
13 Feb 20244.22004.22003.90003.90003.9000261,700
12 Feb 20244.30004.43004.26004.35004.3500269,300
09 Feb 20244.17004.32004.14004.29004.2900243,900
08 Feb 20244.02004.23004.02004.14004.1400307,800
07 Feb 20244.29004.29004.04004.04004.0400261,800
06 Feb 20243.81004.25003.80004.25004.2500342,600
05 Feb 20243.90003.90003.72003.81003.8100292,500
02 Feb 20243.90003.91003.75103.90003.9000324,700
01 Feb 20244.04004.11003.88503.94003.9400270,700
31 Jan 20244.01004.16503.99004.04004.0400303,200
30 Jan 20244.18004.18003.90504.01004.0100821,500
29 Jan 20244.16004.24004.01004.17004.1700443,500
26 Jan 20244.07004.30004.07004.22004.2200321,300
25 Jan 20244.07004.09503.92004.04004.0400311,600
24 Jan 20244.39004.47404.01504.04004.0400451,200
23 Jan 20244.39004.60004.35904.38004.3800474,400
22 Jan 20244.00004.38003.97004.37004.3700447,500
19 Jan 20244.01004.01303.81003.95003.9500600,500
18 Jan 20244.03004.06003.84003.97003.9700405,700
17 Jan 20244.20004.20003.98004.02004.0200575,200
16 Jan 20244.68004.68004.17504.25004.2500532,800
12 Jan 20244.50004.66004.43004.65004.6500465,800
11 Jan 20244.28004.45004.12004.44004.4400498,500
10 Jan 20244.11004.29904.05004.21004.2100471,500
09 Jan 20243.91004.16003.90504.11004.1100398,100
08 Jan 20244.22004.22003.92003.94003.9400538,000
05 Jan 20243.91004.25003.86004.22004.2200463,700
04 Jan 20243.92003.96503.83003.91003.9100530,000
03 Jan 20244.03004.18003.88003.92003.9200405,100
02 Jan 20243.64004.10003.62004.07004.0700462,600
29 Dec 20233.82003.85003.58003.65003.6500876,400
28 Dec 20233.84003.91003.76003.81003.8100427,300
27 Dec 20233.95003.96503.78003.83003.8300501,600
26 Dec 20233.91004.01003.77503.92003.9200516,600
22 Dec 20233.98003.98003.83003.83003.8300248,200
21 Dec 20234.06004.09003.86003.95003.9500420,700
20 Dec 20234.16004.26003.98004.00004.0000474,900
19 Dec 20234.05004.24003.85004.20004.2000290,100
18 Dec 20234.00004.45003.97004.05004.0500573,900
15 Dec 20233.83003.96003.75003.96003.9600480,800
14 Dec 20233.97004.11003.73003.86003.8600727,000
13 Dec 20234.11004.14003.64003.94003.9400772,200
12 Dec 20234.39004.39004.03104.11004.1100700,700
11 Dec 20234.53004.59004.28104.39004.3900313,000
08 Dec 20234.60004.66004.27004.44004.4400513,600
07 Dec 20234.74004.77004.44004.56004.5600430,100
06 Dec 20234.29005.00004.27004.70004.7000918,500
05 Dec 20234.18004.27004.08004.26004.2600519,700
04 Dec 20234.25004.29503.96004.10004.1000577,800
01 Dec 20234.11004.25004.03004.25004.2500373,100
30 Nov 20234.03004.25003.94004.11004.1100460,000
29 Nov 20233.97004.13003.95004.03004.0300289,900
28 Nov 20233.74004.05003.72004.00004.0000442,700
27 Nov 20234.14004.17003.73003.76003.7600743,200
24 Nov 20233.90004.19003.90004.13004.1300348,500
22 Nov 20233.90003.96003.78003.94003.9400440,600
21 Nov 20233.87003.98003.78003.90003.9000461,800
20 Nov 20233.89003.98003.80003.87003.8700460,500
17 Nov 20233.85004.09003.74003.95003.9500412,700
16 Nov 20233.70003.85003.56003.81003.8100446,900
15 Nov 20234.29004.39003.65003.73003.7300660,300
14 Nov 20233.78004.27003.77004.25004.2500536,400
13 Nov 20233.85004.06103.72003.78003.7800819,500
10 Nov 20233.20003.96003.19003.82003.82003,850,000
09 Nov 20233.34003.50003.04003.04003.04001,099,700
08 Nov 20233.03003.08202.88003.06003.0600501,600
07 Nov 20232.92003.01002.90002.99002.9900345,800
06 Nov 20232.60002.93002.60002.89002.8900601,500
03 Nov 20232.45002.69502.44002.66002.6600434,000
02 Nov 20232.26002.43002.24002.42002.4200370,700
01 Nov 20232.30002.32002.17002.23002.2300233,800
31 Oct 20232.45002.45002.30502.32002.3200148,600
30 Oct 20232.34002.46502.34002.42002.4200182,700
27 Oct 20232.31002.38002.26202.35002.3500165,000
26 Oct 20232.30002.34502.22002.32002.3200227,000
25 Oct 20232.34002.34002.22502.24002.2400199,300
24 Oct 20232.30002.40502.30002.36002.3600162,000
23 Oct 20232.28002.34502.19002.28002.2800217,200
20 Oct 20232.49002.49002.28502.33002.3300348,400
19 Oct 20232.52002.53502.43002.50002.5000218,400
18 Oct 20232.45002.53002.45002.53002.5300145,800
17 Oct 20232.48002.49002.44002.47002.4700204,900
16 Oct 20232.38002.52502.36002.50002.5000262,400
13 Oct 20232.32002.39002.25802.37002.3700281,200
12 Oct 20232.33002.33002.13502.31002.3100228,700
11 Oct 20232.39002.42002.26002.26002.2600145,100
10 Oct 20232.50002.58302.37002.39002.3900261,300
09 Oct 20232.51002.56502.45102.56002.5600269,300
06 Oct 20232.53002.61002.47002.55002.5500165,700
05 Oct 20232.45002.57002.44002.56002.5600207,400
04 Oct 20232.34002.54002.34002.45002.4500240,900
03 Oct 20232.35002.44002.35002.42002.4200292,200
02 Oct 20232.41002.47002.31002.37002.3700451,500
29 Sept 20232.20002.41002.20002.39002.3900327,500
28 Sept 20232.17002.30002.14002.26002.2600378,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...