Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

Telos Corporation (TLS)

2.7100
+0.0300
+(1.12%)
At close: April 24 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20252.70002.74002.64502.71002.7100683,400
Apr 23, 20252.68002.91002.63502.68002.68001,262,300
Apr 22, 20252.52002.62002.52002.58002.5800385,000
Apr 21, 20252.48002.54302.46002.51002.5100172,800
Apr 17, 20252.52002.53002.45002.50002.5000275,400
Apr 16, 20252.49002.53002.42002.52002.5200251,800
Apr 15, 20252.47002.56502.43002.51002.5100234,400
Apr 14, 20252.54002.55002.40002.48002.4800398,800
Apr 11, 20252.34002.52002.30002.51002.5100487,700
Apr 10, 20252.35002.42002.29002.36002.3600396,200
Apr 9, 20252.19002.50002.17002.42002.4200615,200
Apr 8, 20252.38002.38002.15002.21002.2100380,600
Apr 7, 20252.15002.35002.07502.28002.2800409,000
Apr 4, 20252.20002.27002.09502.26002.2600541,900
Apr 3, 20252.23002.35002.21502.32002.3200417,100
Apr 2, 20252.34002.47502.34002.42002.4200318,200
Apr 1, 20252.37002.45002.33002.39002.3900283,900
Mar 31, 20252.40002.41002.33002.38002.3800288,200
Mar 28, 20252.54002.54002.43002.46002.4600239,800
Mar 27, 20252.57002.57002.50002.56002.5600240,900
Mar 26, 20252.69002.69502.52502.58002.5800287,000
Mar 25, 20252.75002.76502.67002.70002.7000176,600
Mar 24, 20252.80002.83502.69002.73002.7300359,900
Mar 21, 20252.65002.74002.64002.73002.7300412,000
Mar 20, 20252.68002.75502.62002.69002.6900326,800
Mar 19, 20252.73002.78502.65502.71002.7100284,700
Mar 18, 20252.71002.72002.64002.72002.7200201,300
Mar 17, 20252.68002.78002.63002.74002.7400322,300
Mar 14, 20252.70002.72002.61002.67002.6700395,100
Mar 13, 20252.82002.85002.63002.67002.6700277,700
Mar 12, 20252.64002.85002.57002.83002.8300635,300
Mar 11, 20252.55002.68002.47502.59502.5950459,500
Mar 10, 20252.79002.79002.41002.60502.6050886,200
Mar 7, 20252.89002.89502.75502.87002.8700315,400
Mar 6, 20252.97003.05902.85502.89002.8900193,100
Mar 5, 20252.94003.03002.88703.01003.0100289,700
Mar 4, 20252.82003.00502.80502.93002.9300344,100
Mar 3, 20253.02003.04002.84502.89002.8900365,200
Feb 28, 20252.91003.00002.84502.99002.9900328,900
Feb 27, 20252.97003.05002.89102.94002.9400289,300
Feb 26, 20253.08003.08002.89502.97002.9700284,200
Feb 25, 20253.15003.15002.97503.08003.0800266,600
Feb 24, 20253.16003.16002.96503.13003.1300467,500
Feb 21, 20253.22003.26103.12003.16003.1600389,200
Feb 20, 20253.53003.54403.17003.19003.1900458,500
Feb 19, 20253.52003.58003.46003.57003.5700273,800
Feb 18, 20253.50003.59003.45003.55003.5500205,900
Feb 14, 20253.68003.69003.47503.49003.4900280,400
Feb 13, 20253.59003.71003.45503.66003.6600397,200
Feb 12, 20253.66003.67003.47003.52003.5200466,400
Feb 11, 20253.35003.58003.33003.55003.5500364,900
Feb 10, 20253.32003.47903.28003.39003.3900291,600
Feb 7, 20253.24003.30003.12903.25003.2500172,800
Feb 6, 20253.26003.26003.14503.22003.2200144,200
Feb 5, 20253.19003.25503.13003.25003.2500233,700
Feb 4, 20252.96003.16502.92003.16003.1600283,600
Feb 3, 20253.05003.13002.93002.93002.9300399,400
Jan 31, 20253.23003.27003.10003.11003.1100266,600
Jan 30, 20253.16003.29003.16003.24003.2400288,600
Jan 29, 20253.27003.43303.10003.14003.1400552,500
Jan 28, 20253.12003.28003.03003.25003.2500288,300
Jan 27, 20253.17003.22003.05003.09003.0900303,600
Jan 24, 20253.31003.31503.20003.22003.2200243,700
Jan 23, 20253.30003.32003.24003.32003.3200164,900
Jan 22, 20253.31003.39503.28503.31003.3100223,400
Jan 21, 20253.31003.37503.25003.32003.3200201,000
Jan 17, 20253.31003.40503.27003.31003.3100346,600
Jan 16, 20253.31003.33003.22003.26003.2600185,100
Jan 15, 20253.33003.34503.25003.32003.3200218,000
Jan 14, 20253.15003.22003.09503.20003.2000189,600
Jan 13, 20253.20003.26003.03003.12003.1200280,300
Jan 10, 20253.11003.22003.04003.19003.1900297,900
Jan 8, 20253.16003.19003.04003.17003.1700383,200
Jan 7, 20253.40003.45003.15503.19003.1900324,600
Jan 6, 20253.53003.56003.38003.39003.3900272,900
Jan 3, 20253.39003.52003.37503.49003.4900195,800
Jan 2, 20253.48003.57003.33003.38003.3800204,900
Dec 31, 20243.44003.50003.34003.42003.4200355,400
Dec 30, 20243.32003.53003.24003.43003.4300587,600
Dec 27, 20243.46003.46003.26503.40003.4000433,900
Dec 26, 20243.38003.48003.33003.47003.4700218,400
Dec 24, 20243.37003.41003.26003.41003.4100148,700
Dec 23, 20243.52003.53003.34003.37003.3700293,700
Dec 20, 20243.34003.62503.34003.50003.5000486,900
Dec 19, 20243.57003.65003.40003.42003.4200244,800
Dec 18, 20243.84003.91003.46503.50003.5000410,700
Dec 17, 20243.74003.79003.64003.79003.7900310,200
Dec 16, 20243.47003.76003.45003.74003.7400320,800
Dec 13, 20243.52003.54903.38003.47003.4700193,600
Dec 12, 20243.58003.65003.50003.52003.5200309,300
Dec 11, 20243.67003.67003.51503.60003.6000261,900
Dec 10, 20243.60003.70003.45003.62003.6200478,900
Dec 9, 20243.44003.67503.41203.61003.6100586,100
Dec 6, 20243.32003.42503.25003.41003.4100364,200
Dec 5, 20243.41003.46003.27003.29003.2900300,800
Dec 4, 20243.33003.41003.29003.41003.4100365,600
Dec 3, 20243.44003.45203.30003.31003.3100240,100
Dec 2, 20243.37003.46503.31003.45003.4500399,000
Nov 29, 20243.44003.47803.37003.40003.4000186,400
Nov 27, 20243.27003.44503.24503.40003.4000495,200
Nov 26, 20243.19003.25003.10003.24003.2400556,300
Nov 25, 20243.28003.30503.14503.22003.22001,920,700
Nov 22, 20243.31003.39003.24003.25003.2500666,600
Nov 21, 20243.20003.33003.20003.32003.3200844,200
Nov 20, 20243.19003.24003.10003.20003.2000726,000
Nov 19, 20243.20003.27003.10003.15003.1500820,700
Nov 18, 20243.30003.38003.21503.25003.2500563,100
Nov 15, 20243.50003.52003.25003.30003.3000492,500
Nov 14, 20243.70003.71003.48003.50003.5000564,400
Nov 13, 20243.95003.95003.70003.71003.7100732,100
Nov 12, 20243.92004.13003.65003.92003.9200852,800
Nov 11, 20244.64004.64004.18004.24504.2450690,600
Nov 8, 20244.62004.82004.51004.66004.66004,093,100
Nov 7, 20244.55004.72004.39004.57004.5700858,000
Nov 6, 20244.35004.57004.27004.55004.55001,231,100
Nov 5, 20243.83004.30003.83004.12004.1200822,800
Nov 4, 20243.56003.93003.55003.82003.8200863,300
Nov 1, 20243.51003.56003.47603.55003.5500177,900
Oct 31, 20243.74003.78003.47003.51003.5100338,100
Oct 30, 20243.52003.74003.50003.73003.7300178,700
Oct 29, 20243.55003.60803.49003.52003.5200182,600
Oct 28, 20243.62003.64003.55003.57003.5700137,800
Oct 25, 20243.59003.67003.55003.56003.5600193,400
Oct 24, 20243.58003.60003.50003.55003.5500185,400
Oct 23, 20243.67003.67003.47003.55003.5500267,700
Oct 22, 20243.70003.82003.66003.71003.7100210,200
Oct 21, 20243.82003.89003.69003.75003.7500262,200
Oct 18, 20243.74003.84003.72003.81003.8100224,500
Oct 17, 20243.65003.72003.58003.72003.7200213,200
Oct 16, 20243.70003.76303.65003.68003.6800279,900
Oct 15, 20243.62003.66003.55003.65003.6500238,100
Oct 14, 20243.52003.66003.48003.64003.6400292,700
Oct 11, 20243.34003.59003.34003.54003.5400343,100
Oct 10, 20243.37003.46003.36003.39003.3900258,000
Oct 9, 20243.50003.50003.37703.42003.4200210,600
Oct 8, 20243.45003.57003.44003.49003.4900176,700
Oct 7, 20243.53003.60003.39003.47003.4700304,200
Oct 4, 20243.55003.56003.45003.54003.5400176,500
Oct 3, 20243.51003.60003.44803.49003.4900174,700
Oct 2, 20243.50003.67003.49003.57003.5700366,800
Oct 1, 20243.61003.62003.40003.50003.5000419,900
Sep 30, 20243.41003.61003.41003.59003.5900536,200
Sep 27, 20243.44003.62003.43003.48003.4800263,800
Sep 26, 20243.43003.48503.33003.44003.4400263,500
Sep 25, 20243.44003.45503.30303.37003.3700390,600
Sep 24, 20243.57003.60403.45003.45003.4500882,500
Sep 23, 20243.70003.70003.47003.56003.5600430,500
Sep 20, 20243.64003.81003.63003.67003.6700688,800
Sep 19, 20243.47003.70003.37003.67003.6700535,400
Sep 18, 20243.31003.52503.30003.35003.3500358,600
Sep 17, 20243.40003.42003.24003.33003.3300528,800
Sep 16, 20243.32003.41003.28503.35003.3500425,800
Sep 13, 20243.38003.45503.33003.42003.4200273,000
Sep 12, 20243.21003.33503.17003.33003.3300259,000
Sep 11, 20243.20003.28003.17003.23003.2300377,800
Sep 10, 20243.22003.23003.06503.21003.21001,020,900
Sep 9, 20243.20003.22503.07003.20003.2000583,200
Sep 6, 20243.37003.38003.13003.18003.1800658,600
Sep 5, 20243.48003.55003.35003.38003.3800650,700
Sep 4, 20243.49003.57003.44003.49003.4900269,300
Sep 3, 20243.58003.66003.47003.52003.5200555,700
Aug 30, 20243.80003.82503.59003.65003.6500876,400
Aug 29, 20243.70003.89003.68003.76003.7600690,800
Aug 28, 20243.42003.78003.33003.70003.70002,252,400
Aug 27, 20243.11003.24003.05503.16003.1600408,500
Aug 26, 20243.39003.39003.13003.18003.1800896,900
Aug 23, 20243.35003.50003.16503.37003.37001,094,100
Aug 22, 20243.65003.68003.16003.33003.33001,439,000
Aug 21, 20243.53003.87003.43003.65003.65001,974,800
Aug 20, 20243.40003.72003.15003.62003.62005,165,100
Aug 19, 20242.81002.94002.71002.89002.8900864,500
Aug 16, 20242.73002.86002.64002.82002.8200980,900
Aug 15, 20242.41002.77602.41002.77002.77003,119,100
Aug 14, 20242.40002.50002.19002.19502.1950607,000
Aug 13, 20242.53002.56602.25002.43502.43501,280,200
Aug 12, 20242.05002.77001.89002.62502.62503,574,900
Aug 9, 20243.15003.28001.95002.00002.00004,477,900
Aug 8, 20243.90003.90003.65003.77003.7700467,100
Aug 7, 20243.95004.04003.73003.85003.8500520,500
Aug 6, 20243.77003.88003.70003.86003.8600276,700
Aug 5, 20243.56003.80003.53003.76003.7600474,800
Aug 2, 20243.79003.91003.71003.86003.8600483,500
Aug 1, 20244.32004.35003.90004.00004.0000443,300
Jul 31, 20244.22004.41004.12004.30004.3000266,900
Jul 30, 20244.14004.22004.08004.21004.2100191,700
Jul 29, 20244.28004.35504.04004.14004.1400314,000
Jul 26, 20244.39004.45004.10004.24004.2400334,900
Jul 25, 20244.07004.40004.06004.27004.2700306,700
Jul 24, 20244.27004.41004.04004.05004.0500257,600
Jul 23, 20244.20004.42004.18504.28004.2800287,900
Jul 22, 20244.05004.29004.04504.23004.2300310,000
Jul 19, 20244.05004.07003.90004.03004.0300342,400
Jul 18, 20244.17004.33003.98004.02004.0200506,600
Jul 17, 20244.28004.35004.10004.22004.2200502,400
Jul 16, 20244.25004.41004.23004.34004.3400435,000
Jul 15, 20244.13004.24504.06004.19004.1900467,000
Jul 12, 20244.06004.13003.91004.05004.0500435,900
Jul 11, 20243.79004.03003.76003.98003.9800343,200
Jul 10, 20243.77003.87503.66003.70003.7000360,600
Jul 9, 20243.69003.85003.68003.76003.7600343,700
Jul 8, 20243.63003.75003.60003.69003.6900468,400
Jul 5, 20243.75003.78003.61003.63003.6300447,300
Jul 3, 20243.61003.79003.59003.75003.7500234,500
Jul 2, 20243.70003.82003.61003.62003.6200441,100
Jul 1, 20244.00004.05003.63003.73003.7300905,500
Jun 28, 20244.11004.25003.91004.02004.02008,421,100
Jun 27, 20243.60004.08003.60004.02004.0200908,000
Jun 26, 20243.47003.64003.42003.59003.5900409,100
Jun 25, 20243.53003.58003.42003.49003.4900538,400
Jun 24, 20243.55003.63003.37503.54003.5400482,500
Jun 21, 20243.52003.58003.39503.55003.5500670,100
Jun 20, 20243.80003.82003.52003.53003.5300642,800
Jun 18, 20243.96004.02503.75003.82003.8200399,800
Jun 17, 20244.18004.20003.92003.96003.9600297,800
Jun 14, 20244.20004.30504.13004.16004.1600368,200
Jun 13, 20244.34004.44004.20004.28004.2800341,800
Jun 12, 20243.99004.31003.99004.08004.0800522,600
Jun 11, 20244.02004.10003.84003.86003.8600373,800
Jun 10, 20243.98004.16003.92004.06004.0600274,300
Jun 7, 20244.04004.12003.96004.01004.0100251,800
Jun 6, 20244.06004.16003.98004.06004.0600335,400
Jun 5, 20243.99004.20003.92004.10004.1000330,300
Jun 4, 20244.31004.35503.92003.97003.9700516,100
Jun 3, 20244.69005.03004.10004.18004.1800887,700
May 31, 20244.63004.75004.35004.53004.5300788,800
May 30, 20244.49004.58004.28004.35004.3500510,100
May 29, 20244.40004.56004.39104.48504.4850399,700
May 28, 20244.15004.66004.07004.51004.5100938,400
May 24, 20243.90004.02003.84003.96003.9600285,200
May 23, 20244.24004.35003.88503.91003.9100545,200
May 22, 20244.02004.15003.88004.06004.0600505,800
May 21, 20243.79004.03003.77004.03004.0300420,800
May 20, 20243.82003.93003.71003.80003.8000302,700
May 17, 20243.69003.74803.51503.67003.6700291,400
May 16, 20243.90003.91003.56003.58003.5800434,700
May 15, 20243.43004.04003.38003.94003.94001,349,700
May 14, 20243.00003.18003.00003.17003.1700539,700
May 13, 20243.42003.42002.96003.00003.0000615,500
May 10, 20243.73003.85003.36003.42003.42001,244,600
May 9, 20243.35003.40003.29003.38003.3800314,800
May 8, 20243.62003.62003.38003.39003.3900273,200
May 7, 20243.71003.75503.66003.67003.6700244,900
May 6, 20243.51003.72503.51003.69003.6900253,600
May 3, 20243.54003.64003.47503.50003.5000215,800
May 2, 20243.50003.57003.47103.51003.5100209,900
May 1, 20243.47003.58503.46203.48003.4800226,300
Apr 30, 20243.52003.55503.41503.44003.4400241,700
Apr 29, 20243.57003.93003.56003.60003.6000410,200
Apr 26, 20243.57003.62003.53003.57003.5700163,400
Apr 25, 20243.43003.53003.34003.52003.5200231,800

Related Tickers

YSN.DE secunet Security Networks Aktiengesellschaft
193.00
-0.52%
 
PAYS Paysign, Inc.
2.4100
+10.05%
 
APCX AppTech Payments Corp.
0.3199
-11.39%
 
TENB Tenable Holdings, Inc.
32.71
+2.93%
 
RPD Rapid7, Inc.
23.78
+2.24%
 
MOGO Mogo Inc.
1.0000
-3.85%
 
USIO Usio, Inc.
1.5900
+3.25%
 
LYU.F iomart Group plc
0.2740
0.00%
 
IMRTF iomart Group plc
1.9000
0.00%
 
FIVN Five9, Inc.
24.63
+6.21%