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

  • Search Hotels in Sausalito

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

Telos Corporation - Common Stock (NQ:TLS)

6.830 -0.030 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 3, 2025 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 (%)
Nov 03, 2025 6.870 6.895 6.651 6.830 665,716 -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%)
Oct 01, 2025 6.760 6.900 6.580 6.800 1,031,243 -0.04(-0.58%)
Sep 30, 2025 7.000 7.330 6.740 6.840 1,535,855 -0.15(-2.15%)
Sep 29, 2025 7.070 7.190 6.850 6.990 733,293 +0.08(+1.16%)
Sep 26, 2025 7.120 7.180 6.840 6.910 721,985 -0.13(-1.85%)
Sep 25, 2025 6.850 7.145 6.782 7.040 858,988 -0.24(-3.30%)
Sep 24, 2025 6.930 7.280 6.910 7.280 676,110 +0.37(+5.35%)
Sep 23, 2025 7.170 7.288 6.850 6.910 800,392 -0.24(-3.36%)
Sep 22, 2025 6.860 7.275 6.740 7.150 1,227,327 +0.36(+5.30%)
Sep 19, 2025 6.850 6.949 6.685 6.790 1,089,887 -0.06(-0.88%)
Sep 18, 2025 6.760 7.000 6.670 6.850 803,760 +0.26(+3.95%)
Sep 17, 2025 6.710 6.970 6.525 6.590 986,334 -0.08(-1.20%)
Sep 16, 2025 6.820 6.820 6.552 6.670 541,373 -0.07(-1.04%)
Sep 15, 2025 6.720 6.845 6.240 6.740 1,361,731 +0.00(+0.00%)
Sep 12, 2025 6.970 7.045 6.710 6.740 1,160,086 -0.21(-3.02%)
Sep 11, 2025 6.500 7.060 6.390 6.950 1,789,015 +0.50(+7.75%)
Sep 10, 2025 6.440 6.470 6.205 6.450 995,587 +0.07(+1.10%)
Sep 09, 2025 6.320 6.500 6.080 6.380 744,096 +0.05(+0.79%)
Sep 08, 2025 6.240 6.355 6.150 6.330 783,434 +0.06(+0.96%)
Sep 05, 2025 6.660 6.900 6.035 6.270 1,893,646 -0.30(-4.57%)
Sep 04, 2025 6.470 6.645 6.400 6.570 844,656 +0.10(+1.55%)
Sep 03, 2025 6.580 6.640 6.280 6.470 902,657 -0.07(-1.07%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.