Australia markets closed

Telos Corporation (TLS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
4.0300+0.0100 (+0.25%)
At close: 04:00PM EDT
4.0492 +0.02 (+0.48%)
After hours: 04:43PM EDT
Time period:
20 July 2023 - 20 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 20244.05004.07003.90004.03004.0300342,400
18 July 20244.17004.33003.98004.02004.0200506,600
17 July 20244.28004.35004.10004.22004.2200502,400
16 July 20244.25004.41004.23004.34004.3400435,000
15 July 20244.13004.24504.06004.19004.1900467,000
12 July 20244.06004.13003.91004.05004.0500435,900
11 July 20243.79004.03003.76003.98003.9800343,200
10 July 20243.77003.87503.66003.70003.7000360,600
09 July 20243.69003.85003.68003.76003.7600343,700
08 July 20243.63003.75003.60003.69003.6900468,400
05 July 20243.75003.78003.61003.63003.6300447,300
03 July 20243.61003.79003.59003.75003.7500234,500
02 July 20243.70003.82003.61003.62003.6200441,100
01 July 20244.00004.05003.63003.73003.7300905,500
28 June 20244.11004.25003.91004.02004.02008,421,100
27 June 20243.60004.08003.60004.02004.0200908,000
26 June 20243.47003.64003.42003.59003.5900409,100
25 June 20243.53003.58003.42003.49003.4900538,400
24 June 20243.55003.63003.37503.54003.5400482,500
21 June 20243.52003.58003.39503.55003.5500670,100
20 June 20243.80003.82003.52003.53003.5300642,800
18 June 20243.96004.02503.75003.82003.8200399,800
17 June 20244.18004.20003.92003.96003.9600297,800
14 June 20244.20004.30504.13004.16004.1600368,200
13 June 20244.34004.44004.20004.28004.2800341,800
12 June 20243.99004.31003.99004.08004.0800522,600
11 June 20244.02004.10003.84003.86003.8600373,800
10 June 20243.98004.16003.92004.06004.0600274,300
07 June 20244.04004.12003.96004.01004.0100251,800
06 June 20244.06004.16003.98004.06004.0600335,400
05 June 20243.99004.20003.92004.10004.1000330,300
04 June 20244.31004.35503.92003.97003.9700516,100
03 June 20244.69005.03004.10004.18004.1800887,700
31 May 20244.63004.75004.35004.53004.5300788,800
30 May 20244.49004.58004.28004.35004.3500510,100
29 May 20244.40004.56004.39104.48504.4850399,700
28 May 20244.15004.66004.07004.51004.5100938,400
24 May 20243.90004.02003.84003.96003.9600285,200
23 May 20244.24004.35003.88503.91003.9100545,200
22 May 20244.02004.15003.88004.06004.0600505,800
21 May 20243.79004.03003.77004.03004.0300420,800
20 May 20243.82003.93003.71003.80003.8000302,700
17 May 20243.69003.74803.51503.67003.6700291,400
16 May 20243.90003.91003.56003.58003.5800434,700
15 May 20243.43004.04003.38003.94003.94001,349,700
14 May 20243.00003.18003.00003.17003.1700539,700
13 May 20243.42003.42002.96003.00003.0000615,500
10 May 20243.73003.85003.36003.42003.42001,244,600
09 May 20243.35003.40003.29003.38003.3800314,800
08 May 20243.62003.62003.38003.39003.3900273,200
07 May 20243.71003.75503.66003.67003.6700244,900
06 May 20243.51003.72503.51003.69003.6900253,600
03 May 20243.54003.64003.47503.50003.5000215,800
02 May 20243.50003.57003.47103.51003.5100209,900
01 May 20243.47003.58503.46203.48003.4800226,300
30 Apr 20243.52003.55503.41503.44003.4400241,700
29 Apr 20243.57003.93003.56003.60003.6000410,200
26 Apr 20243.57003.62003.53003.57003.5700163,400
25 Apr 20243.43003.53003.34003.52003.5200231,800
24 Apr 20243.45003.56003.41003.49003.4900246,800
23 Apr 20243.36003.53003.36003.44003.4400239,600
22 Apr 20243.33003.40003.25003.34003.3400322,400
19 Apr 20243.28003.39503.25003.32003.3200227,700
18 Apr 20243.30003.38003.20003.30003.3000254,700
17 Apr 20243.35003.39003.29003.30003.3000159,600
16 Apr 20243.45003.48003.34003.35003.3500206,000
15 Apr 20243.55003.68003.35003.47003.4700501,800
12 Apr 20243.88003.88003.59003.60003.6000373,700
11 Apr 20243.97003.97003.84503.88003.8800270,400
10 Apr 20244.14004.14003.96003.96003.9600320,500
09 Apr 20244.36004.43504.15504.18004.1800298,500
08 Apr 20244.10004.37004.10004.37004.3700228,200
05 Apr 20244.11004.16004.06004.08004.0800320,200
04 Apr 20244.19004.26004.12004.15004.1500355,100
03 Apr 20244.18004.23004.04004.14004.1400276,500
02 Apr 20244.17004.25004.10504.17004.1700269,900
01 Apr 20244.21004.29504.16004.24004.2400320,900
28 Mar 20244.13004.24004.09004.16004.1600380,700
27 Mar 20244.02004.14003.99004.14004.1400250,500
26 Mar 20243.95004.12003.94004.02004.0200284,100
25 Mar 20243.98003.99903.85003.95003.9500386,600
22 Mar 20244.43004.47003.98003.98003.9800469,100
21 Mar 20244.40004.48004.10004.47004.47001,209,100
20 Mar 20244.18004.44004.01504.37004.3700542,400
19 Mar 20243.90004.20503.86004.14004.1400453,400
18 Mar 20244.10004.55003.90503.93003.93001,133,800
15 Mar 20243.33003.98003.29003.96003.96001,719,200
14 Mar 20243.29003.33003.11003.15003.1500471,400
13 Mar 20243.25003.49003.25003.31003.3100334,900
12 Mar 20243.33003.38003.13003.33003.3300854,100
11 Mar 20243.64003.64003.12503.32003.3200642,800
08 Mar 20243.59003.71503.57003.67003.6700175,400
07 Mar 20243.56003.63003.47503.56003.5600173,800
06 Mar 20243.67003.72003.53503.55003.5500217,400
05 Mar 20243.68003.69003.54003.60003.6000243,500
04 Mar 20243.82003.82003.64003.70003.7000220,600
01 Mar 20243.69003.82003.58003.80003.8000259,600
29 Feb 20243.73003.79003.64003.67003.6700333,800
28 Feb 20243.72003.81003.61503.65003.6500253,700
27 Feb 20243.75003.76003.63003.74003.7400270,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...