Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telos Corp (NQ: TLS )

3.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 3.610 3.620 3.400 3.500 419,947 -0.09(-2.51%)
Sep 30, 2024 3.410 3.610 3.410 3.590 536,158 +0.11(+3.16%)
Sep 27, 2024 3.440 3.620 3.430 3.480 263,773 +0.04(+1.16%)
Sep 26, 2024 3.430 3.485 3.330 3.440 263,504 +0.07(+2.08%)
Sep 25, 2024 3.440 3.455 3.303 3.370 390,593 -0.08(-2.32%)
Sep 24, 2024 3.570 3.603 3.450 3.450 882,489 -0.11(-3.09%)
Sep 23, 2024 3.700 3.700 3.470 3.560 430,491 -0.11(-3.00%)
Sep 20, 2024 3.640 3.810 3.630 3.670 688,834 +0.00(+0.00%)
Sep 19, 2024 3.470 3.700 3.370 3.670 535,366 +0.32(+9.55%)
Sep 18, 2024 3.310 3.525 3.300 3.350 358,603 +0.02(+0.60%)
Sep 17, 2024 3.400 3.420 3.240 3.330 528,798 -0.02(-0.60%)
Sep 16, 2024 3.320 3.410 3.285 3.350 425,782 -0.07(-2.05%)
Sep 13, 2024 3.380 3.455 3.330 3.420 273,126 +0.09(+2.70%)
Sep 12, 2024 3.210 3.335 3.170 3.330 259,126 +0.10(+3.10%)
Sep 11, 2024 3.200 3.280 3.170 3.230 377,817 +0.02(+0.62%)
Sep 10, 2024 3.220 3.230 3.065 3.210 1,020,895 +0.01(+0.31%)
Sep 09, 2024 3.200 3.225 3.070 3.200 583,230 +0.02(+0.63%)
Sep 06, 2024 3.370 3.380 3.130 3.180 658,667 -0.20(-5.92%)
Sep 05, 2024 3.480 3.550 3.350 3.380 650,472 -0.11(-3.15%)
Sep 04, 2024 3.490 3.570 3.440 3.490 269,340 -0.03(-0.85%)
Sep 03, 2024 3.580 3.660 3.470 3.520 554,724 -0.13(-3.56%)
Aug 30, 2024 3.800 3.825 3.590 3.650 876,417 -0.11(-2.93%)
Aug 29, 2024 3.700 3.890 3.680 3.760 690,794 +0.06(+1.62%)
Aug 28, 2024 3.420 3.780 3.330 3.700 2,250,771 +0.54(+17.09%)
Aug 27, 2024 3.110 3.240 3.055 3.160 408,535 -0.02(-0.63%)
Aug 26, 2024 3.390 3.390 3.130 3.180 896,081 -0.19(-5.64%)
Aug 23, 2024 3.350 3.500 3.165 3.370 1,094,266 +0.04(+1.20%)
Aug 22, 2024 3.650 3.680 3.160 3.330 1,438,895 -0.32(-8.77%)
Aug 21, 2024 3.530 3.870 3.430 3.650 1,972,501 +0.03(+0.83%)
Aug 20, 2024 3.400 3.720 3.150 3.620 5,158,693 +0.73(+25.26%)
Aug 19, 2024 2.810 2.940 2.710 2.890 864,636 +0.07(+2.48%)
Aug 16, 2024 2.730 2.860 2.640 2.820 980,866 +0.05(+1.81%)
Aug 15, 2024 2.410 2.776 2.410 2.770 3,119,064 +0.58(+26.20%)
Aug 14, 2024 2.400 2.500 2.190 2.195 606,963 -0.24(-9.86%)
Aug 13, 2024 2.530 2.566 2.250 2.435 1,280,299 -0.19(-7.24%)
Aug 12, 2024 2.050 2.770 1.890 2.625 3,574,780 +0.62(+31.25%)
Aug 09, 2024 3.150 3.280 1.950 2.000 4,477,911 -1.77(-46.95%)
Aug 08, 2024 3.900 3.900 3.650 3.770 464,808 -0.08(-2.08%)
Aug 07, 2024 3.950 4.040 3.730 3.850 520,515 -0.01(-0.26%)
Aug 06, 2024 3.770 3.880 3.700 3.860 276,756 +0.10(+2.66%)
Aug 05, 2024 3.560 3.800 3.530 3.760 474,829 -0.10(-2.59%)
Aug 02, 2024 3.790 3.910 3.710 3.860 483,701 -0.14(-3.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.