Telos Corporation (TLS)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 3.5700 | 3.6200 | 3.5300 | 3.5700 | 3.5700 | 163,400 |
| 25 abr 2024 | 3.4300 | 3.5300 | 3.3400 | 3.5200 | 3.5200 | 231,800 |
| 24 abr 2024 | 3.4500 | 3.5600 | 3.4100 | 3.4900 | 3.4900 | 246,800 |
| 23 abr 2024 | 3.3600 | 3.5300 | 3.3600 | 3.4400 | 3.4400 | 239,600 |
| 22 abr 2024 | 3.3300 | 3.4000 | 3.2500 | 3.3400 | 3.3400 | 322,400 |
| 19 abr 2024 | 3.2800 | 3.3950 | 3.2500 | 3.3200 | 3.3200 | 227,700 |
| 18 abr 2024 | 3.3000 | 3.3800 | 3.2000 | 3.3000 | 3.3000 | 254,700 |
| 17 abr 2024 | 3.3500 | 3.3900 | 3.2900 | 3.3000 | 3.3000 | 159,600 |
| 16 abr 2024 | 3.4500 | 3.4800 | 3.3400 | 3.3500 | 3.3500 | 206,000 |
| 15 abr 2024 | 3.5500 | 3.6800 | 3.3500 | 3.4700 | 3.4700 | 501,800 |
| 12 abr 2024 | 3.8800 | 3.8800 | 3.5900 | 3.6000 | 3.6000 | 373,700 |
| 11 abr 2024 | 3.9700 | 3.9700 | 3.8450 | 3.8800 | 3.8800 | 270,400 |
| 10 abr 2024 | 4.1400 | 4.1400 | 3.9600 | 3.9600 | 3.9600 | 320,500 |
| 09 abr 2024 | 4.3600 | 4.4350 | 4.1550 | 4.1800 | 4.1800 | 298,500 |
| 08 abr 2024 | 4.1000 | 4.3700 | 4.1000 | 4.3700 | 4.3700 | 228,200 |
| 05 abr 2024 | 4.1100 | 4.1600 | 4.0600 | 4.0800 | 4.0800 | 320,200 |
| 04 abr 2024 | 4.1900 | 4.2600 | 4.1200 | 4.1500 | 4.1500 | 355,100 |
| 03 abr 2024 | 4.1800 | 4.2300 | 4.0400 | 4.1400 | 4.1400 | 276,500 |
| 02 abr 2024 | 4.1700 | 4.2500 | 4.1050 | 4.1700 | 4.1700 | 269,900 |
| 01 abr 2024 | 4.2100 | 4.2950 | 4.1600 | 4.2400 | 4.2400 | 320,900 |
| 28 mar 2024 | 4.1300 | 4.2400 | 4.0900 | 4.1600 | 4.1600 | 380,700 |
| 27 mar 2024 | 4.0200 | 4.1400 | 3.9900 | 4.1400 | 4.1400 | 250,500 |
| 26 mar 2024 | 3.9500 | 4.1200 | 3.9400 | 4.0200 | 4.0200 | 284,100 |
| 25 mar 2024 | 3.9800 | 3.9990 | 3.8500 | 3.9500 | 3.9500 | 386,600 |
| 22 mar 2024 | 4.4300 | 4.4700 | 3.9800 | 3.9800 | 3.9800 | 469,100 |
| 21 mar 2024 | 4.4000 | 4.4800 | 4.1000 | 4.4700 | 4.4700 | 1,209,100 |
| 20 mar 2024 | 4.1800 | 4.4400 | 4.0150 | 4.3700 | 4.3700 | 542,400 |
| 19 mar 2024 | 3.9000 | 4.2050 | 3.8600 | 4.1400 | 4.1400 | 453,400 |
| 18 mar 2024 | 4.1000 | 4.5500 | 3.9050 | 3.9300 | 3.9300 | 1,133,800 |
| 15 mar 2024 | 3.3300 | 3.9800 | 3.2900 | 3.9600 | 3.9600 | 1,719,200 |
| 14 mar 2024 | 3.2900 | 3.3300 | 3.1100 | 3.1500 | 3.1500 | 471,400 |
| 13 mar 2024 | 3.2500 | 3.4900 | 3.2500 | 3.3100 | 3.3100 | 334,900 |
| 12 mar 2024 | 3.3300 | 3.3800 | 3.1300 | 3.3300 | 3.3300 | 854,100 |
| 11 mar 2024 | 3.6400 | 3.6400 | 3.1250 | 3.3200 | 3.3200 | 642,800 |
| 08 mar 2024 | 3.5900 | 3.7150 | 3.5700 | 3.6700 | 3.6700 | 175,400 |
| 07 mar 2024 | 3.5600 | 3.6300 | 3.4750 | 3.5600 | 3.5600 | 173,800 |
| 06 mar 2024 | 3.6700 | 3.7200 | 3.5350 | 3.5500 | 3.5500 | 217,400 |
| 05 mar 2024 | 3.6800 | 3.6900 | 3.5400 | 3.6000 | 3.6000 | 243,500 |
| 04 mar 2024 | 3.8200 | 3.8200 | 3.6400 | 3.7000 | 3.7000 | 220,600 |
| 01 mar 2024 | 3.6900 | 3.8200 | 3.5800 | 3.8000 | 3.8000 | 259,600 |
| 29 feb 2024 | 3.7300 | 3.7900 | 3.6400 | 3.6700 | 3.6700 | 333,800 |
| 28 feb 2024 | 3.7200 | 3.8100 | 3.6150 | 3.6500 | 3.6500 | 253,700 |
| 27 feb 2024 | 3.7500 | 3.7600 | 3.6300 | 3.7400 | 3.7400 | 270,400 |
| 26 feb 2024 | 3.7500 | 3.8800 | 3.6900 | 3.7600 | 3.7600 | 359,900 |
| 23 feb 2024 | 3.5000 | 3.7350 | 3.4500 | 3.7300 | 3.7300 | 424,100 |
| 22 feb 2024 | 3.7000 | 3.7020 | 3.4550 | 3.5100 | 3.5100 | 403,200 |
| 21 feb 2024 | 4.1200 | 4.1200 | 3.6200 | 3.6600 | 3.6600 | 427,100 |
| 20 feb 2024 | 4.0000 | 4.2350 | 4.0000 | 4.1800 | 4.1800 | 226,200 |
| 16 feb 2024 | 4.0100 | 4.1100 | 3.9250 | 4.1000 | 4.1000 | 379,800 |
| 15 feb 2024 | 4.0900 | 4.0900 | 3.8700 | 4.0200 | 4.0200 | 258,700 |
| 14 feb 2024 | 3.9500 | 4.0700 | 3.9000 | 4.0400 | 4.0400 | 202,900 |
| 13 feb 2024 | 4.2200 | 4.2200 | 3.9000 | 3.9000 | 3.9000 | 261,700 |
| 12 feb 2024 | 4.3000 | 4.4300 | 4.2600 | 4.3500 | 4.3500 | 269,300 |
| 09 feb 2024 | 4.1700 | 4.3200 | 4.1400 | 4.2900 | 4.2900 | 243,900 |
| 08 feb 2024 | 4.0200 | 4.2300 | 4.0200 | 4.1400 | 4.1400 | 307,800 |
| 07 feb 2024 | 4.2900 | 4.2900 | 4.0400 | 4.0400 | 4.0400 | 261,800 |
| 06 feb 2024 | 3.8100 | 4.2500 | 3.8000 | 4.2500 | 4.2500 | 342,600 |
| 05 feb 2024 | 3.9000 | 3.9000 | 3.7200 | 3.8100 | 3.8100 | 292,500 |
| 02 feb 2024 | 3.9000 | 3.9100 | 3.7510 | 3.9000 | 3.9000 | 324,700 |
| 01 feb 2024 | 4.0400 | 4.1100 | 3.8850 | 3.9400 | 3.9400 | 270,700 |
| 31 ene 2024 | 4.0100 | 4.1650 | 3.9900 | 4.0400 | 4.0400 | 303,200 |
| 30 ene 2024 | 4.1800 | 4.1800 | 3.9050 | 4.0100 | 4.0100 | 821,500 |
| 29 ene 2024 | 4.1600 | 4.2400 | 4.0100 | 4.1700 | 4.1700 | 443,500 |
| 26 ene 2024 | 4.0700 | 4.3000 | 4.0700 | 4.2200 | 4.2200 | 321,300 |
| 25 ene 2024 | 4.0700 | 4.0950 | 3.9200 | 4.0400 | 4.0400 | 311,600 |
| 24 ene 2024 | 4.3900 | 4.4740 | 4.0150 | 4.0400 | 4.0400 | 451,200 |
| 23 ene 2024 | 4.3900 | 4.6000 | 4.3590 | 4.3800 | 4.3800 | 474,400 |
| 22 ene 2024 | 4.0000 | 4.3800 | 3.9700 | 4.3700 | 4.3700 | 447,500 |
| 19 ene 2024 | 4.0100 | 4.0130 | 3.8100 | 3.9500 | 3.9500 | 600,500 |
| 18 ene 2024 | 4.0300 | 4.0600 | 3.8400 | 3.9700 | 3.9700 | 405,700 |
| 17 ene 2024 | 4.2000 | 4.2000 | 3.9800 | 4.0200 | 4.0200 | 575,200 |
| 16 ene 2024 | 4.6800 | 4.6800 | 4.1750 | 4.2500 | 4.2500 | 532,800 |
| 12 ene 2024 | 4.5000 | 4.6600 | 4.4300 | 4.6500 | 4.6500 | 465,800 |
| 11 ene 2024 | 4.2800 | 4.4500 | 4.1200 | 4.4400 | 4.4400 | 498,500 |
| 10 ene 2024 | 4.1100 | 4.2990 | 4.0500 | 4.2100 | 4.2100 | 471,500 |
| 09 ene 2024 | 3.9100 | 4.1600 | 3.9050 | 4.1100 | 4.1100 | 398,100 |
| 08 ene 2024 | 4.2200 | 4.2200 | 3.9200 | 3.9400 | 3.9400 | 538,000 |
| 05 ene 2024 | 3.9100 | 4.2500 | 3.8600 | 4.2200 | 4.2200 | 463,700 |
| 04 ene 2024 | 3.9200 | 3.9650 | 3.8300 | 3.9100 | 3.9100 | 530,000 |
| 03 ene 2024 | 4.0300 | 4.1800 | 3.8800 | 3.9200 | 3.9200 | 405,100 |
| 02 ene 2024 | 3.6400 | 4.1000 | 3.6200 | 4.0700 | 4.0700 | 462,600 |
| 29 dic 2023 | 3.8200 | 3.8500 | 3.5800 | 3.6500 | 3.6500 | 876,400 |
| 28 dic 2023 | 3.8400 | 3.9100 | 3.7600 | 3.8100 | 3.8100 | 427,300 |
| 27 dic 2023 | 3.9500 | 3.9650 | 3.7800 | 3.8300 | 3.8300 | 501,600 |
| 26 dic 2023 | 3.9100 | 4.0100 | 3.7750 | 3.9200 | 3.9200 | 516,600 |
| 22 dic 2023 | 3.9800 | 3.9800 | 3.8300 | 3.8300 | 3.8300 | 248,200 |
| 21 dic 2023 | 4.0600 | 4.0900 | 3.8600 | 3.9500 | 3.9500 | 420,700 |
| 20 dic 2023 | 4.1600 | 4.2600 | 3.9800 | 4.0000 | 4.0000 | 474,900 |
| 19 dic 2023 | 4.0500 | 4.2400 | 3.8500 | 4.2000 | 4.2000 | 290,100 |
| 18 dic 2023 | 4.0000 | 4.4500 | 3.9700 | 4.0500 | 4.0500 | 573,900 |
| 15 dic 2023 | 3.8300 | 3.9600 | 3.7500 | 3.9600 | 3.9600 | 480,800 |
| 14 dic 2023 | 3.9700 | 4.1100 | 3.7300 | 3.8600 | 3.8600 | 727,000 |
| 13 dic 2023 | 4.1100 | 4.1400 | 3.6400 | 3.9400 | 3.9400 | 772,200 |
| 12 dic 2023 | 4.3900 | 4.3900 | 4.0310 | 4.1100 | 4.1100 | 700,700 |
| 11 dic 2023 | 4.5300 | 4.5900 | 4.2810 | 4.3900 | 4.3900 | 313,000 |
| 08 dic 2023 | 4.6000 | 4.6600 | 4.2700 | 4.4400 | 4.4400 | 513,600 |
| 07 dic 2023 | 4.7400 | 4.7700 | 4.4400 | 4.5600 | 4.5600 | 430,100 |
| 06 dic 2023 | 4.2900 | 5.0000 | 4.2700 | 4.7000 | 4.7000 | 918,500 |
| 05 dic 2023 | 4.1800 | 4.2700 | 4.0800 | 4.2600 | 4.2600 | 519,700 |
| 04 dic 2023 | 4.2500 | 4.2950 | 3.9600 | 4.1000 | 4.1000 | 577,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.