Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Telos Corporation - Common Stock (NQ:TLS)

5.060 -0.140 (-2.69%)

Streaming Delayed Price Updated: 1:51 PM EST, Dec 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	5.490	5.490	5.190	5.200	899,783	-0.22(-4.06%)
Dec 16, 2025	5.370	5.535	5.370	5.420	626,095	-0.01(-0.18%)
Dec 15, 2025	5.800	5.800	5.397	5.430	917,597	-0.25(-4.32%)
Dec 12, 2025	6.350	6.398	5.670	5.675	1,268,783	-0.67(-10.63%)
Dec 11, 2025	6.050	6.375	5.970	6.350	2,609,901	+0.29(+4.79%)
Dec 10, 2025	5.920	6.160	5.835	6.060	992,936	+0.11(+1.85%)
Dec 09, 2025	5.590	5.980	5.590	5.950	840,147	+0.35(+6.25%)
Dec 08, 2025	5.490	5.635	5.330	5.600	1,220,064	+0.16(+2.94%)
Dec 05, 2025	5.550	5.630	5.385	5.440	643,512	-0.11(-1.98%)
Dec 04, 2025	5.600	5.640	5.530	5.550	737,079	-0.08(-1.42%)
Dec 03, 2025	5.650	5.685	5.525	5.630	1,074,587	-0.02(-0.35%)
Dec 02, 2025	5.730	5.800	5.640	5.650	698,653	-0.02(-0.35%)
Dec 01, 2025	5.650	5.810	5.642	5.670	606,584	-0.11(-1.90%)
Nov 28, 2025	5.760	5.805	5.700	5.780	321,818	+0.03(+0.52%)
Nov 26, 2025	5.820	5.970	5.680	5.750	901,231	-0.07(-1.20%)
Nov 25, 2025	5.790	5.987	5.730	5.820	1,084,808	+0.03(+0.52%)
Nov 24, 2025	5.670	5.835	5.625	5.790	739,009	+0.15(+2.66%)
Nov 21, 2025	5.400	5.665	5.380	5.640	878,491	+0.17(+3.11%)
Nov 20, 2025	5.770	5.890	5.440	5.470	863,909	-0.16(-2.84%)
Nov 19, 2025	5.630	5.770	5.540	5.630	831,255	+0.00(+0.00%)
Nov 18, 2025	5.600	5.820	5.550	5.630	873,466	-0.09(-1.57%)
Nov 17, 2025	5.800	5.990	5.695	5.720	1,155,264	-0.13(-2.22%)
Nov 14, 2025	5.930	6.010	5.730	5.850	1,682,020	-0.39(-6.25%)
Nov 13, 2025	6.450	6.590	6.230	6.240	1,075,383	-0.36(-5.45%)
Nov 12, 2025	6.600	6.795	6.230	6.600	1,498,818	+0.06(+0.92%)
Nov 11, 2025	7.950	8.300	6.510	6.540	2,960,972	-1.22(-15.72%)
Nov 10, 2025	7.100	8.360	6.112	7.760	3,816,433	+1.38(+21.63%)
Nov 07, 2025	6.320	6.650	6.290	6.380	820,479	-0.18(-2.74%)
Nov 06, 2025	6.750	6.760	6.530	6.560	558,538	-0.15(-2.24%)
Nov 05, 2025	6.560	6.810	6.560	6.710	795,134	+0.19(+2.91%)
Nov 04, 2025	6.640	6.680	6.380	6.520	634,053	-0.31(-4.54%)
Nov 03, 2025	6.870	6.895	6.651	6.830	665,718	-0.03(-0.44%)
Oct 31, 2025	6.910	6.980	6.680	6.860	468,241	-0.01(-0.15%)
Oct 30, 2025	6.890	7.080	6.870	6.870	450,978	-0.11(-1.58%)
Oct 29, 2025	7.300	7.330	6.915	6.980	593,095	-0.34(-4.64%)
Oct 28, 2025	7.210	7.350	7.174	7.320	408,328	+0.03(+0.41%)
Oct 27, 2025	7.500	7.723	7.255	7.290	568,733	-0.12(-1.62%)
Oct 24, 2025	7.590	7.630	7.330	7.410	655,132	-0.04(-0.54%)
Oct 23, 2025	6.870	7.575	6.800	7.450	1,805,970	+0.63(+9.24%)
Oct 22, 2025	6.840	6.970	6.640	6.820	720,167	-0.09(-1.30%)
Oct 21, 2025	7.020	7.050	6.800	6.910	1,005,149	-0.19(-2.68%)
Oct 20, 2025	7.100	7.410	6.940	7.100	790,285	+0.16(+2.31%)
Oct 17, 2025	6.790	7.340	6.750	6.940	788,258	+0.17(+2.51%)
Oct 16, 2025	6.930	6.990	6.710	6.770	607,369	-0.14(-2.03%)
Oct 15, 2025	7.420	7.420	6.840	6.910	536,513	-0.29(-4.03%)
Oct 14, 2025	6.680	7.305	6.610	7.200	1,412,682	+0.37(+5.42%)
Oct 13, 2025	6.890	6.890	6.680	6.830	829,709	+0.17(+2.55%)
Oct 10, 2025	7.310	7.397	6.645	6.660	919,797	-0.65(-8.89%)
Oct 09, 2025	7.420	7.470	7.205	7.310	532,339	-0.10(-1.35%)
Oct 08, 2025	7.270	7.480	7.170	7.410	859,421	+0.20(+2.77%)
Oct 07, 2025	7.200	7.260	6.920	7.210	820,880	+0.09(+1.26%)
Oct 06, 2025	6.830	7.270	6.830	7.120	693,314	+0.33(+4.86%)
Oct 03, 2025	7.040	7.160	6.730	6.790	753,063	-0.19(-2.72%)
Oct 02, 2025	6.850	7.100	6.790	6.980	779,537	+0.18(+2.65%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Telos Corporation - Common Stock (NQ:TLS)

Historical Prices