Canada markets close in 5 hours 47 minutes

Telos Corporation (TLS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
8.60-0.22 (-2.49%)
As of 10:12AM EDT. Market open.
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 20229.239.458.578.608.60237,710
Aug 08, 20228.739.048.738.828.82442,500
Aug 05, 20228.749.018.358.718.71455,800
Aug 04, 20228.888.998.768.938.93289,400
Aug 03, 20228.388.838.388.798.79269,000
Aug 02, 20227.808.337.808.228.22976,800
Aug 01, 20227.838.187.737.927.92379,400
Jul 29, 20227.827.967.617.947.94290,100
Jul 28, 20227.507.917.347.847.84355,500
Jul 27, 20227.457.537.317.447.44239,900
Jul 26, 20227.627.627.287.317.31177,800
Jul 25, 20227.897.897.617.677.67248,200
Jul 22, 20228.188.267.767.807.80257,600
Jul 21, 20227.998.237.928.118.11288,600
Jul 20, 20227.648.187.648.038.03257,000
Jul 19, 20227.437.707.347.627.62266,100
Jul 18, 20227.527.687.257.287.28303,800
Jul 15, 20227.457.507.087.467.46455,600
Jul 14, 20227.217.357.017.287.28332,400
Jul 13, 20227.157.367.077.217.21316,100
Jul 12, 20227.567.657.227.297.29418,000
Jul 11, 20228.268.357.537.577.57459,300
Jul 08, 20228.248.438.128.248.24372,800
Jul 07, 20228.238.368.118.258.25259,600
Jul 06, 20228.408.468.128.158.15360,200
Jul 05, 20228.418.438.158.358.35414,100
Jul 01, 20228.078.647.958.608.60407,800
Jun 30, 20227.948.097.678.088.08429,600
Jun 29, 20228.398.398.028.118.11395,100
Jun 28, 20228.418.688.288.388.38589,300
Jun 27, 20228.498.608.178.458.45600,700
Jun 24, 20228.618.778.208.288.282,579,400
Jun 23, 20228.368.608.318.518.51473,100
Jun 22, 20227.938.517.938.298.29469,200
Jun 21, 20228.318.638.228.278.27689,600
Jun 17, 20227.688.287.508.128.123,953,400
Jun 16, 20228.008.157.397.517.51662,900
Jun 15, 20228.098.528.018.318.31558,600
Jun 14, 20228.298.377.877.987.98794,200
Jun 13, 20228.138.518.008.288.28703,200
Jun 10, 20228.979.168.618.708.70669,200
Jun 09, 20229.589.659.099.129.12515,800
Jun 08, 20229.9310.289.699.719.71328,400
Jun 07, 202210.0810.149.759.959.95469,300
Jun 06, 202210.3010.4410.0210.2010.20420,600
Jun 03, 20229.8510.099.6010.0410.04693,200
Jun 02, 20229.3410.019.349.909.90887,900
Jun 01, 20229.659.899.179.349.34621,000
May 31, 202210.2110.279.539.639.63918,100
May 27, 20229.3810.139.3810.1210.12585,000
May 26, 20229.149.649.109.369.36704,800
May 25, 20228.199.268.199.209.201,173,600
May 24, 20227.958.027.717.837.83599,500
May 23, 20227.918.017.717.987.98625,700
May 20, 20227.747.907.607.797.79554,500
May 19, 20227.407.937.377.667.66577,400
May 18, 20227.457.707.287.407.40402,800
May 17, 20227.788.047.547.607.60484,900
May 16, 20227.448.037.287.647.64691,600
May 13, 20227.507.857.217.547.541,414,200
May 12, 20226.797.256.777.007.00944,300
May 11, 20226.847.196.626.956.95856,300
May 10, 20227.007.276.546.896.89779,200
May 09, 20227.287.306.907.007.00682,000
May 06, 20227.787.787.307.417.41380,300
May 05, 20228.228.227.757.887.88364,800
May 04, 20227.938.477.798.398.39490,000
May 03, 20227.968.077.787.877.87518,500
May 02, 20227.758.027.707.997.99419,700
Apr 29, 20228.058.297.777.797.79384,800
Apr 28, 20227.858.217.588.088.08429,700
Apr 27, 20227.918.117.757.777.77482,700
Apr 26, 20228.248.267.927.947.94445,000
Apr 25, 20228.068.397.998.338.33576,700
Apr 22, 20228.718.788.178.198.19422,900
Apr 21, 20228.818.928.598.658.65434,600
Apr 20, 20229.329.328.728.738.73432,000
Apr 19, 20229.199.439.019.279.27343,300
Apr 18, 20229.509.568.979.189.18480,600
Apr 14, 20229.689.779.479.579.57542,300
Apr 13, 20229.629.709.419.589.58460,800
Apr 12, 20229.659.849.499.639.63421,000
Apr 11, 20229.769.829.529.559.55402,400
Apr 08, 202210.2910.299.719.849.84486,800
Apr 07, 202210.3610.5210.1110.3610.36623,300
Apr 06, 202210.2710.429.9010.2810.28591,600
Apr 05, 202210.5010.6310.3110.4110.41362,100
Apr 04, 20229.9110.649.9110.5210.52588,700
Apr 01, 202210.0010.139.639.859.85530,700
Mar 31, 20229.9510.379.849.979.97553,300
Mar 30, 20229.9010.129.709.959.95708,900
Mar 29, 20229.8210.139.649.909.901,005,700
Mar 28, 20229.739.979.559.759.75581,100
Mar 25, 202210.0010.009.499.699.69698,300
Mar 24, 202210.0310.289.8310.0010.00702,400
Mar 23, 202210.0410.349.8010.0110.01498,500
Mar 22, 202210.1010.349.8010.2310.231,080,600
Mar 21, 202210.4910.789.9510.0510.051,383,500
Mar 18, 20229.8010.699.8010.5010.507,629,700
Mar 17, 20229.1910.309.1810.0410.042,330,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...