Telos Corp (TLS)

TLS
🏛️ Vereinigte Staaten →
6.99
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 4.99 5.13 4.55 5.09 0.7M
2022-12-29 4.80 5.13 4.80 5.04 0.5M
2022-12-28 4.82 4.94 4.76 4.85 0.5M
2022-12-27 4.82 4.95 4.75 4.88 0.3M
2022-12-23 4.93 5.00 4.78 4.87 0.5M
2022-12-22 5.00 5.12 4.70 4.88 0.5M
2022-12-21 4.91 5.12 4.85 5.07 0.6M
2022-12-20 4.79 5.01 4.66 4.91 0.5M
2022-12-19 5.20 5.39 4.60 4.67 1.2M
2022-12-16 4.78 5.24 4.78 5.19 4.9M
2022-12-15 4.72 4.86 4.66 4.82 1.1M
2022-12-14 4.66 4.92 4.60 4.88 1.0M
2022-12-13 4.54 4.72 4.48 4.70 0.7M
2022-12-12 4.35 4.58 4.35 4.43 0.5M
2022-12-09 4.33 4.47 4.31 4.37 0.6M
2022-12-08 4.11 4.40 4.08 4.32 0.6M
2022-12-07 4.18 4.36 4.09 4.12 0.7M
2022-12-06 4.03 4.22 3.97 4.22 0.5M
2022-12-05 4.20 4.31 4.01 4.03 0.7M
2022-12-02 4.06 4.26 4.00 4.22 1.0M
2022-12-01 4.10 4.32 4.08 4.28 0.6M
2022-11-30 3.89 4.11 3.80 4.10 0.8M
2022-11-29 3.91 3.91 3.74 3.88 0.6M
2022-11-28 3.87 3.99 3.73 3.78 0.8M
2022-11-25 3.83 4.02 3.77 3.84 0.2M
2022-11-23 3.83 4.12 3.73 3.90 0.7M
2022-11-22 3.80 3.88 3.65 3.80 0.8M
2022-11-21 4.07 4.07 3.78 3.81 0.7M
2022-11-18 4.17 4.19 3.88 3.92 0.8M
2022-11-17 4.34 4.35 4.04 4.08 1.0M
2022-11-16 4.63 4.72 4.35 4.44 1.0M
2022-11-15 5.00 5.17 4.66 4.76 1.6M
2022-11-14 4.50 4.98 4.26 4.88 2.2M
2022-11-11 3.78 5.00 3.75 4.47 11.6M
2022-11-10 3.55 3.74 3.41 3.49 4.1M
2022-11-09 8.00 8.00 3.35 3.44 8.8M
2022-11-08 10.91 11.24 10.72 11.04 0.5M
2022-11-07 10.36 10.92 10.32 10.81 0.4M
2022-11-04 10.20 10.40 9.88 10.35 0.3M
2022-11-03 10.04 10.21 9.90 10.01 0.2M
2022-11-02 10.71 10.77 10.03 10.09 0.4M
2022-11-01 10.75 10.85 10.32 10.49 0.2M
2022-10-31 10.74 10.86 10.56 10.60 0.4M
2022-10-28 10.71 11.08 10.63 10.90 0.3M
2022-10-27 10.64 10.98 10.64 10.68 0.2M
2022-10-26 10.63 11.03 10.52 10.59 0.4M
2022-10-25 10.35 11.05 10.31 10.95 0.6M
2022-10-24 10.25 10.33 9.76 10.25 0.7M
2022-10-21 9.84 10.32 9.69 10.23 1.2M
2022-10-20 8.76 9.98 8.58 9.82 1.4M
2022-10-19 8.38 8.55 8.23 8.36 0.4M
2022-10-18 8.57 8.75 8.31 8.52 0.5M
2022-10-17 7.96 8.39 7.90 8.31 0.5M
2022-10-14 8.33 8.41 7.87 7.94 0.3M
2022-10-13 7.71 8.33 7.58 8.25 0.3M
2022-10-12 8.25 8.41 7.77 7.94 0.5M
2022-10-11 8.36 8.54 8.17 8.30 0.3M
2022-10-10 8.64 8.70 8.36 8.45 0.2M
2022-10-07 9.01 9.16 8.49 8.67 0.2M
2022-10-06 9.20 9.52 9.08 9.17 0.2M
2022-10-05 9.29 9.41 9.07 9.25 0.3M
2022-10-04 9.33 9.63 9.23 9.49 0.4M
2022-10-03 8.94 9.23 8.79 9.09 0.3M
2022-09-30 9.13 9.36 8.87 8.89 0.3M
2022-09-29 9.58 9.61 9.02 9.17 0.3M
2022-09-28 9.76 9.93 9.39 9.82 0.3M
2022-09-27 9.67 9.89 9.49 9.67 0.4M
2022-09-26 9.64 10.10 9.52 9.54 0.4M
2022-09-23 10.27 10.38 9.59 9.64 0.4M
2022-09-22 10.75 10.78 10.43 10.49 0.4M
2022-09-21 11.10 11.15 10.77 10.80 0.3M
2022-09-20 11.04 11.19 10.92 11.10 0.2M
2022-09-19 11.22 11.34 10.98 11.14 0.3M
2022-09-16 11.14 11.48 11.04 11.45 1.3M
2022-09-15 11.55 11.78 11.18 11.31 0.3M
2022-09-14 11.75 11.83 11.41 11.78 0.4M
2022-09-13 11.09 11.82 11.05 11.69 0.9M
2022-09-12 11.96 12.51 11.52 11.55 0.7M
2022-09-09 10.48 10.92 10.43 10.90 0.4M
2022-09-08 10.02 10.49 9.98 10.33 0.5M
2022-09-07 9.74 10.24 9.53 10.20 0.7M
2022-09-06 9.69 9.99 9.59 9.80 0.4M
2022-09-02 9.72 9.92 9.56 9.69 0.4M
2022-09-01 9.80 9.88 9.36 9.69 0.5M
2022-08-31 10.04 10.14 9.85 9.90 0.9M
2022-08-30 10.10 10.31 10.01 10.02 0.4M
2022-08-29 9.68 10.27 9.65 10.06 0.4M
2022-08-26 10.08 10.09 9.78 9.88 0.5M
2022-08-25 10.08 10.12 9.89 10.07 0.4M
2022-08-24 9.97 10.39 9.75 9.94 0.5M
2022-08-23 9.70 10.21 9.65 9.96 0.6M
2022-08-22 9.31 9.74 9.31 9.63 0.7M
2022-08-19 9.62 9.77 9.47 9.62 0.6M
2022-08-18 9.64 9.86 9.51 9.82 0.3M
2022-08-17 9.41 9.75 9.34 9.66 0.4M
2022-08-16 9.48 9.67 9.23 9.62 0.4M
2022-08-15 9.60 9.76 9.51 9.62 0.3M
2022-08-12 9.03 9.71 8.96 9.69 0.5M
2022-08-11 9.25 9.33 8.80 8.90 0.3M
2022-08-10 9.09 9.38 8.89 9.16 0.5M
2022-08-09 9.23 9.46 8.57 8.78 0.8M
2022-08-08 8.73 9.04 8.73 8.82 0.4M
2022-08-05 8.74 9.01 8.35 8.71 0.5M
2022-08-04 8.88 8.99 8.76 8.93 0.3M
2022-08-03 8.38 8.83 8.38 8.79 0.3M
2022-08-02 7.80 8.33 7.80 8.22 1.0M
2022-08-01 7.83 8.18 7.73 7.92 0.4M
2022-07-29 7.82 7.96 7.61 7.94 0.3M
2022-07-28 7.50 7.91 7.34 7.84 0.4M
2022-07-27 7.45 7.53 7.31 7.44 0.2M
2022-07-26 7.62 7.62 7.28 7.31 0.2M
2022-07-25 7.89 7.89 7.61 7.67 0.2M
2022-07-22 8.18 8.26 7.76 7.80 0.3M
2022-07-21 7.99 8.24 7.92 8.11 0.3M
2022-07-20 7.64 8.18 7.64 8.03 0.3M
2022-07-19 7.43 7.70 7.34 7.62 0.3M
2022-07-18 7.52 7.68 7.25 7.28 0.3M
2022-07-15 7.45 7.50 7.08 7.46 0.5M
2022-07-14 7.21 7.35 7.01 7.28 0.3M
2022-07-13 7.15 7.36 7.07 7.21 0.3M
2022-07-12 7.56 7.65 7.22 7.29 0.4M
2022-07-11 8.26 8.35 7.53 7.57 0.5M
2022-07-08 8.24 8.43 8.12 8.24 0.4M
2022-07-07 8.23 8.36 8.12 8.25 0.3M
2022-07-06 8.40 8.46 8.12 8.15 0.4M
2022-07-05 8.41 8.43 8.15 8.35 0.4M
2022-07-01 8.07 8.64 7.95 8.60 0.4M
2022-06-30 7.94 8.09 7.67 8.08 0.4M
2022-06-29 8.39 8.39 8.02 8.11 0.4M
2022-06-28 8.41 8.68 8.28 8.38 0.6M
2022-06-27 8.49 8.60 8.17 8.45 0.6M
2022-06-24 8.61 8.77 8.20 8.28 2.6M
2022-06-23 8.36 8.60 8.31 8.51 0.5M
2022-06-22 7.93 8.51 7.93 8.29 0.5M
2022-06-21 8.31 8.63 8.22 8.27 0.7M
2022-06-17 7.68 8.29 7.50 8.12 4.0M
2022-06-16 8.00 8.15 7.39 7.51 0.7M
2022-06-15 8.09 8.52 8.01 8.31 0.6M
2022-06-14 8.29 8.37 7.87 7.98 0.8M
2022-06-13 8.13 8.51 8.00 8.28 0.7M
2022-06-10 8.97 9.16 8.61 8.70 0.7M
2022-06-09 9.58 9.65 9.09 9.12 0.5M
2022-06-08 9.93 10.28 9.69 9.71 0.3M
2022-06-07 10.08 10.14 9.75 9.95 0.5M
2022-06-06 10.30 10.44 10.02 10.20 0.4M
2022-06-03 9.85 10.09 9.60 10.04 0.7M
2022-06-02 9.34 10.01 9.34 9.90 0.9M
2022-06-01 9.65 9.89 9.17 9.34 0.6M
2022-05-31 10.21 10.27 9.54 9.63 0.9M
2022-05-27 9.38 10.13 9.38 10.12 0.6M
2022-05-26 9.14 9.64 9.10 9.36 0.7M
2022-05-25 8.19 9.26 8.19 9.20 1.2M
2022-05-24 7.95 8.02 7.71 7.83 0.6M
2022-05-23 7.91 8.01 7.71 7.98 0.6M
2022-05-20 7.74 7.90 7.60 7.79 0.6M
2022-05-19 7.40 7.93 7.37 7.66 0.6M
2022-05-18 7.45 7.70 7.28 7.40 0.4M
2022-05-17 7.78 8.04 7.54 7.60 0.5M
2022-05-16 7.44 8.03 7.28 7.64 0.7M
2022-05-13 7.50 7.85 7.21 7.54 1.4M
2022-05-12 6.79 7.25 6.77 7.00 0.9M
2022-05-11 6.84 7.19 6.62 6.95 0.9M
2022-05-10 7.00 7.27 6.54 6.89 0.8M
2022-05-09 7.28 7.30 6.90 7.00 0.7M
2022-05-06 7.78 7.78 7.30 7.41 0.4M
2022-05-05 8.22 8.22 7.75 7.88 0.4M
2022-05-04 7.93 8.47 7.79 8.39 0.5M
2022-05-03 7.96 8.07 7.78 7.87 0.5M
2022-05-02 7.75 8.02 7.70 7.99 0.4M
2022-04-29 8.05 8.29 7.77 7.79 0.4M
2022-04-28 7.85 8.21 7.58 8.08 0.4M
2022-04-27 7.91 8.11 7.75 7.77 0.5M
2022-04-26 8.24 8.26 7.92 7.94 0.4M
2022-04-25 8.06 8.39 7.99 8.33 0.6M
2022-04-22 8.71 8.79 8.17 8.19 0.4M
2022-04-21 8.81 8.92 8.59 8.65 0.4M
2022-04-20 9.32 9.32 8.72 8.73 0.4M
2022-04-19 9.19 9.43 9.01 9.27 0.3M
2022-04-18 9.50 9.56 8.97 9.18 0.5M
2022-04-14 9.68 9.77 9.47 9.57 0.5M
2022-04-13 9.62 9.70 9.41 9.58 0.5M
2022-04-12 9.65 9.84 9.49 9.63 0.4M
2022-04-11 9.76 9.82 9.52 9.55 0.4M
2022-04-08 10.29 10.29 9.71 9.84 0.5M
2022-04-07 10.36 10.52 10.11 10.36 0.6M
2022-04-06 10.27 10.42 9.90 10.28 0.6M
2022-04-05 10.50 10.63 10.31 10.41 0.4M
2022-04-04 9.91 10.64 9.91 10.52 0.6M
2022-04-01 10.00 10.13 9.63 9.85 0.5M
2022-03-31 9.95 10.37 9.84 9.97 0.6M
2022-03-30 9.90 10.12 9.70 9.95 0.7M
2022-03-29 9.82 10.13 9.64 9.90 1.0M
2022-03-28 9.73 9.97 9.55 9.75 0.6M
2022-03-25 10.00 10.00 9.49 9.69 0.7M
2022-03-24 10.03 10.28 9.83 10.00 0.7M
2022-03-23 10.04 10.34 9.80 10.01 0.5M
2022-03-22 10.10 10.34 9.80 10.23 1.1M
2022-03-21 10.49 10.78 9.95 10.05 1.4M
2022-03-18 9.80 10.69 9.80 10.50 7.6M
2022-03-17 9.19 10.30 9.18 10.04 2.3M
2022-03-16 9.05 9.49 8.51 9.11 3.0M
2022-03-15 9.65 10.36 9.65 10.27 1.0M
2022-03-14 9.68 10.35 9.41 9.79 1.6M
2022-03-11 9.95 10.09 9.16 9.35 0.5M
2022-03-10 10.12 10.12 9.73 9.85 0.6M
2022-03-09 9.90 10.35 9.83 10.21 0.9M
2022-03-08 9.42 9.89 9.12 9.73 1.0M
2022-03-07 9.26 9.60 9.07 9.18 0.8M
2022-03-04 9.80 9.93 8.97 9.17 1.1M
2022-03-03 10.65 10.83 9.83 9.85 0.8M
2022-03-02 11.10 11.15 10.47 10.65 0.8M
2022-03-01 11.55 11.84 10.77 11.09 1.6M
2022-02-28 11.22 11.89 11.22 11.42 2.5M
2022-02-25 11.67 11.97 10.71 11.22 1.8M
2022-02-24 10.57 12.44 10.39 12.31 2.0M
2022-02-23 9.96 10.44 9.94 10.25 0.9M
2022-02-22 10.01 10.55 9.81 9.90 0.4M
2022-02-18 10.20 10.54 10.03 10.13 1.1M
2022-02-17 10.67 10.74 10.21 10.26 0.6M
2022-02-16 11.13 11.13 10.58 10.79 0.3M
2022-02-15 10.67 11.26 10.60 11.19 0.8M
2022-02-14 10.28 10.86 10.28 10.54 0.5M
2022-02-11 10.42 10.74 10.09 10.24 0.5M
2022-02-10 10.33 10.88 10.27 10.37 0.7M
2022-02-09 10.69 10.81 10.50 10.66 0.6M
2022-02-08 10.44 10.59 10.22 10.56 0.3M
2022-02-07 10.50 10.90 10.39 10.57 0.4M
2022-02-04 10.12 10.65 10.04 10.51 0.4M
2022-02-03 10.39 10.79 10.09 10.11 0.6M
2022-02-02 11.52 11.56 10.56 10.74 0.6M
2022-02-01 11.99 11.99 11.16 11.48 0.6M
2022-01-31 10.61 11.74 10.50 11.69 0.8M
2022-01-28 10.22 10.57 10.07 10.53 0.9M
2022-01-27 11.14 11.25 10.18 10.57 1.2M
2022-01-26 11.96 12.00 10.86 10.97 0.9M
2022-01-25 11.93 12.33 11.34 11.48 0.9M
2022-01-24 12.16 12.28 10.88 12.22 1.3M
2022-01-21 12.98 13.43 12.53 12.72 1.7M
2022-01-20 13.86 14.32 13.06 13.09 0.9M
2022-01-19 13.46 14.10 13.24 13.64 1.1M
2022-01-18 13.37 13.93 13.17 13.20 0.9M
2022-01-14 13.95 14.32 13.17 13.65 0.7M
2022-01-13 14.03 14.56 13.83 14.09 0.5M
2022-01-12 14.66 14.87 14.16 14.19 0.3M
2022-01-11 13.56 14.84 13.49 14.60 1.3M
2022-01-10 13.58 13.97 12.92 13.51 0.7M
2022-01-07 13.80 14.08 13.44 13.72 0.8M
2022-01-06 14.29 14.69 13.83 13.95 0.8M
2022-01-05 15.15 15.47 14.39 14.42 0.8M
2022-01-04 15.91 16.02 15.12 15.36 0.4M
2022-01-03 15.77 16.15 15.30 16.00 0.4M