TLS

Telos Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Telos Corporation TLS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.29 -4.34% 28.45 17:47:46
Open Price Low Price High Price Close Price Prev Close
29.46 27.75 29.46 28.45 29.74
more quote information »

TLS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week32.0032.2327.7530.24683,552-3.55-11.09%
1 Month31.9134.679927.7532.40898,037-3.46-10.84%
3 Months32.1234.679923.9630.16788,951-3.67-11.43%
6 Months37.7038.1123.9632.05770,244-9.25-24.54%
1 Year20.7041.8419.0631.52811,0757.7537.44%
3 Years20.7041.8419.0631.52811,0757.7537.44%
5 Years20.7041.8419.0631.52811,0757.7537.44%

TLS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2021 29.74 -0.05 -0.17% 29.60 30.05 29.01 430,714
Sep 24 2021 29.79 -0.91 -2.96% 30.51 31.18 29.45 1,646,635
Sep 23 2021 30.70 -0.90 -2.85% 31.58 31.78 30.61 391,483
Sep 22 2021 31.60 0.82 2.66% 30.76 31.75 30.51 326,963
Sep 21 2021 30.78 -1.19 -3.72% 32.00 32.23 30.69 621,967
Sep 20 2021 31.97 -0.37 -1.14% 31.50 32.50 31.13 824,813
Sep 17 2021 32.34 -1.17 -3.49% 33.865 33.865 32.27 5,152,623
Sep 16 2021 33.51 0.58 1.76% 32.98 33.71 32.73 829,497
Sep 15 2021 32.93 -0.21 -0.63% 33.14 33.87 32.41 694,167
Sep 14 2021 33.14 0.03 0.09% 33.33 33.67 32.99 626,187
Sep 13 2021 33.11 -0.50 -1.49% 33.74 33.74 32.23 486,339
Sep 10 2021 33.61 -0.49 -1.44% 33.97 34.40 33.19 644,070
Sep 09 2021 34.10 0.52 1.55% 33.46 34.22 33.46 531,057
Sep 08 2021 33.58 -0.38 -1.12% 33.76 34.27 33.06 576,694
Sep 07 2021 33.96 -0.46 -1.34% 34.39 34.6799 33.68 543,548
Sep 03 2021 34.42 1.43 4.33% 33.00 34.51 32.6901 1,021,920
Sep 02 2021 32.99 0.51 1.57% 32.83 33.03 32.50 486,853
Sep 01 2021 32.48 -0.52 -1.58% 32.94 33.01 30.68 738,757
Aug 31 2021 33.00 0.71 2.2% 31.91 33.00 31.405 488,425
Aug 30 2021 32.29 -0.45 -1.37% 32.89 33.04 32.22 717,918
See More Historical Prices »


Your Recent History
NASDAQ
TLS
Telos
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.