Australia markets closed

Telos Corporation (TLS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
4.0000+0.2400 (+6.38%)
At close: 04:00PM EST
4.1900 +0.19 (+4.75%)
After hours: 07:05PM EST
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
27 Sept 20232.10002.20002.03902.17002.1700564,500
26 Sept 20231.88001.95501.87001.94001.9400183,700
25 Sept 20231.92001.97501.89001.91001.9100173,600
22 Sept 20231.99002.06601.93001.93001.9300282,800
21 Sept 20231.90002.02001.88001.98001.9800280,900
20 Sept 20232.08002.12501.98001.99001.9900266,500
19 Sept 20231.99002.10001.95002.08002.0800219,300
18 Sept 20232.04002.06001.98002.01002.0100186,400
15 Sept 20232.07002.09802.02002.03002.0300333,500
14 Sept 20232.07002.14002.06002.07002.0700239,100
13 Sept 20232.07002.10702.01002.08002.0800199,500
12 Sept 20232.17002.17002.04002.09002.0900405,100
11 Sept 20232.10002.16002.05002.11002.1100216,700
08 Sept 20232.19002.20002.09502.13002.1300263,900
07 Sept 20232.21002.23702.14602.19002.1900259,200
06 Sept 20232.28002.37502.26002.26002.2600220,700
05 Sept 20232.54002.55502.30002.30002.3000231,900
01 Sept 20232.66002.79002.50002.54002.5400505,500
31 Aug 20232.31002.64002.29002.61002.61001,151,100
30 Aug 20232.08002.25502.03202.21002.2100333,300
29 Aug 20231.97002.15001.95002.08002.0800473,900
28 Aug 20232.02002.02001.94001.95001.9500287,100
25 Aug 20232.12002.12002.01002.04002.0400304,800
24 Aug 20232.20002.20002.08002.11002.1100367,000
23 Aug 20232.10002.20502.07902.19002.1900312,900
22 Aug 20232.12002.25002.05002.10002.1000369,700
21 Aug 20232.17002.17001.98002.01002.0100256,900
18 Aug 20231.97002.11501.92002.08002.0800423,100
17 Aug 20232.16002.16002.00502.03002.0300380,500
16 Aug 20232.20002.25002.09002.12002.1200376,200
15 Aug 20232.20002.23002.09002.14002.1400218,300
14 Aug 20232.33002.33002.20002.22002.2200258,500
11 Aug 20232.53002.55002.32002.33002.3300319,900
10 Aug 20232.61002.99002.58002.58002.5800459,000
09 Aug 20232.45002.64002.33902.57002.5700695,700
08 Aug 20232.27002.35002.22002.30002.3000347,000
07 Aug 20232.30002.32002.22502.28002.2800300,300
04 Aug 20232.41002.43002.29002.30002.3000200,700
03 Aug 20232.50002.53002.36502.42002.4200292,400
02 Aug 20232.54002.56002.46002.53002.5300250,000
01 Aug 20232.51002.58002.42502.57002.5700219,600
31 July 20232.47002.56502.45002.51002.5100265,600
28 July 20232.46002.55002.44002.45002.4500163,600
27 July 20232.53002.54002.38002.42002.4200247,900
26 July 20232.40002.51002.38002.48002.4800222,200
25 July 20232.36002.42002.29002.40002.4000358,200
24 July 20232.29002.37502.24002.36002.3600210,900
21 July 20232.30002.33702.23002.29002.2900198,800
20 July 20232.43002.43002.24002.27002.2700304,000
19 July 20232.44002.50502.39002.42002.4200159,100
18 July 20232.51002.53502.42502.45002.4500168,500
17 July 20232.57002.60002.47002.49002.4900381,100
14 July 20232.67002.71502.56502.59002.5900212,600
13 July 20232.71002.77002.60502.64002.6400421,800
12 July 20232.75002.78002.68002.70002.7000274,300
11 July 20232.61002.73502.56502.69002.6900316,700
10 July 20232.66002.67502.57002.59002.5900280,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...