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)

4.960 +0.070 (+1.43%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	4.890	5.020	4.780	4.960	536,556	+0.07(+1.43%)
Feb 06, 2026	4.830	4.945	4.705	4.890	767,755	+0.16(+3.38%)
Feb 05, 2026	5.080	5.225	4.700	4.730	664,255	-0.45(-8.69%)
Feb 04, 2026	5.350	5.390	5.140	5.180	710,704	-0.19(-3.54%)
Feb 03, 2026	5.550	5.550	5.200	5.370	1,100,452	-0.16(-2.89%)
Feb 02, 2026	5.410	5.750	5.370	5.530	673,561	+0.07(+1.28%)
Jan 30, 2026	5.490	5.690	5.405	5.460	568,635	-0.13(-2.33%)
Jan 29, 2026	5.660	5.660	5.460	5.590	547,777	-0.09(-1.58%)
Jan 28, 2026	5.560	5.840	5.540	5.680	671,228	+0.19(+3.46%)
Jan 27, 2026	5.590	5.590	5.420	5.490	670,390	-0.08(-1.44%)
Jan 26, 2026	5.700	5.720	5.540	5.570	543,142	-0.16(-2.79%)
Jan 23, 2026	5.810	5.970	5.710	5.730	632,821	+0.05(+0.88%)
Jan 22, 2026	5.650	5.830	5.640	5.680	582,620	+0.10(+1.79%)
Jan 21, 2026	5.430	5.615	5.355	5.580	621,866	+0.18(+3.33%)
Jan 20, 2026	5.500	5.740	5.330	5.400	622,525	-0.26(-4.59%)
Jan 16, 2026	5.650	5.755	5.560	5.660	731,032	+0.02(+0.35%)
Jan 15, 2026	5.730	5.773	5.600	5.640	507,415	-0.01(-0.18%)
Jan 14, 2026	5.830	5.870	5.500	5.650	803,358	-0.17(-2.92%)
Jan 13, 2026	5.670	5.884	5.635	5.820	1,209,461	+0.22(+3.93%)
Jan 12, 2026	5.690	5.770	5.450	5.600	1,123,014	+0.31(+5.86%)
Jan 09, 2026	5.300	5.375	5.140	5.290	764,618	-0.02(-0.38%)
Jan 08, 2026	5.220	5.380	5.160	5.310	525,234	+0.08(+1.53%)
Jan 07, 2026	5.270	5.312	5.165	5.230	528,462	-0.06(-1.13%)
Jan 06, 2026	5.100	5.320	5.000	5.290	1,071,327	+0.21(+4.13%)
Jan 05, 2026	4.960	5.165	4.955	5.080	803,801	+0.12(+2.42%)
Jan 02, 2026	5.170	5.190	4.940	4.960	532,997	-0.14(-2.75%)
Dec 31, 2025	5.080	5.135	5.015	5.100	1,094,439	+0.01(+0.20%)
Dec 30, 2025	5.110	5.190	5.030	5.090	510,905	-0.02(-0.39%)
Dec 29, 2025	5.110	5.200	5.075	5.110	656,549	-0.07(-1.35%)
Dec 26, 2025	5.140	5.215	5.060	5.180	825,095	+0.02(+0.39%)
Dec 24, 2025	5.110	5.190	4.970	5.160	731,019	-0.06(-1.15%)
Dec 23, 2025	5.150	5.235	5.120	5.220	713,370	+0.03(+0.58%)
Dec 22, 2025	5.440	5.515	5.160	5.190	1,296,189	-0.22(-4.07%)
Dec 19, 2025	5.470	5.850	5.341	5.410	2,282,212	+0.25(+4.84%)
Dec 18, 2025	5.330	5.360	5.050	5.160	1,366,144	-0.04(-0.77%)
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%)

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