TLS

Telos Historical Data

TLS Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 25 2021 26.49 -0.16 -0.6% 26.50 26.97 26.38 280,483
Oct 22 2021 26.65 -0.49 -1.81% 27.05 27.47 26.57 324,529
Oct 21 2021 27.14 -0.03 -0.11% 27.16 27.57 27.03 921,549
Oct 20 2021 27.17 0.13 0.48% 27.00 27.335 26.71 307,187
Oct 19 2021 27.04 -0.44 -1.6% 27.94 28.00 27.04 433,768
Oct 18 2021 27.48 -0.97 -3.41% 28.42 28.42 27.29 484,693
Oct 15 2021 28.45 0.32 1.14% 28.49 28.94 28.13 613,827
Oct 14 2021 28.13 0.70 2.55% 27.77 28.14 27.39 626,557
Oct 13 2021 27.43 0.45 1.67% 27.01 27.69 27.01 235,595
Oct 12 2021 26.98 0.20 0.75% 26.95 27.72 26.95 399,459
Oct 11 2021 26.78 0.18 0.68% 26.65 27.2875 26.51 323,093
Oct 08 2021 26.60 -1.27 -4.56% 28.085 28.085 26.40 535,466
Oct 07 2021 27.87 0.25 0.91% 27.85 28.715 27.74 573,504
Oct 06 2021 27.62 0.41 1.51% 26.81 27.64 26.75 384,771
Oct 05 2021 27.21 -0.10 -0.37% 27.35 27.66 27.13 308,188
Oct 04 2021 27.31 -1.28 -4.48% 28.29 28.3552 27.07 451,509
Oct 01 2021 28.59 0.17 0.6% 28.58 28.7194 28.26 405,615
Sep 30 2021 28.42 0.00 0.0% 28.46 29.3699 28.04 909,906
Sep 29 2021 28.42 -0.03 -0.11% 28.73 28.93 28.315 344,704
Sep 28 2021 28.45 -1.29 -4.34% 29.46 29.46 27.75 1,464,580
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 06 2021 34.42 0.00 +0.00% 33.00 34.51 32.6901 0
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
Aug 27 2021 32.74 0.73 2.28% 31.93 33.0598 31.87 780,186
Aug 26 2021 32.01 0.13 0.41% 31.71 32.7084 31.71 548,848
Aug 25 2021 31.88 0.52 1.66% 31.39 32.41 31.29 707,338
Aug 24 2021 31.36 1.13 3.74% 30.18 31.61 30.09 768,104
Aug 23 2021 30.23 1.00 3.42% 29.36 30.91 29.28 971,206
Aug 20 2021 29.23 1.71 6.21% 27.39 29.75 27.14 1,428,920
Aug 19 2021 27.52 1.58 6.09% 25.72 27.54 25.72 953,416
Aug 18 2021 25.94 0.13 0.5% 25.81 26.40 25.37 439,101
Aug 17 2021 25.81 1.25 5.09% 25.07 26.08 24.495 1,538,710
Aug 16 2021 24.56 -1.37 -5.28% 25.99 26.005 23.96 1,200,566
Aug 13 2021 25.93 -1.13 -4.18% 27.05 27.115 25.77 742,829
Aug 12 2021 27.06 -0.03 -0.11% 27.15 27.669 26.71 553,244
Aug 11 2021 27.09 -1.59 -5.54% 28.98 29.13 26.92 489,218
Aug 10 2021 28.68 0.11 0.39% 28.55 28.96 28.05 436,183
Aug 09 2021 28.57 0.65 2.33% 28.01 29.05 27.81 695,775
Aug 06 2021 27.92 -0.51 -1.79% 28.37 28.69 27.68 262,505
Aug 05 2021 28.43 0.21 0.74% 28.47 28.88 27.95 788,733
Aug 04 2021 28.22 0.01 0.04% 28.05 28.57 27.88 271,003
Aug 03 2021 28.21 -0.41 -1.43% 28.95 29.11 27.89 306,698
Aug 02 2021 28.62 0.60 2.14% 28.52 29.62 28.39 777,516
Jul 30 2021 28.02 -0.08 -0.28% 27.87 28.50 27.69 497,790
Jul 29 2021 28.10 0.39 1.41% 27.82 28.37 27.41 518,248
Jul 28 2021 27.71 0.88 3.28% 27.00 28.11 26.79 593,543


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.