Telos Corporation Common Stockのデータ

Telos Corporation Common Stockの基本情報

名前 Telos Corporation Common Stock
ティッカー TLS
国 United States
上場年 2020.0
セクター Technology

Telos Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 38.05 35.9 37.99 36.11 302900.0 36.11
2021-02-12 38.58 36.72 37.57 37.02 409100.0 37.02
2021-02-11 39.37 37.4 37.4 38.25 349200.0 38.25
2021-02-10 40.27 35.6 39.75 38.85 677300.0 38.85
2021-02-09 40.62 37.81 38.1 39.63 1356100.0 39.63
2021-02-08 39.16 37.28 38.73 38.19 579900.0 38.19
2021-02-05 39.88 38.5 39.79 38.7 496700.0 38.7
2021-02-04 40.0 38.34 39.36 39.2 441600.0 39.2
2021-02-03 40.29 38.0 40.0 38.87 492600.0 38.87
2021-02-02 39.36 37.05 38.34 38.82 819300.0 38.82
2021-02-01 38.49 35.41 36.0 37.5 712100.0 37.5
2021-01-29 38.15 34.8 36.23 35.3 775900.0 35.3
2021-01-28 37.1 34.75 35.91 36.63 523400.0 36.63
2021-01-27 38.35 35.2 37.54 35.81 643900.0 35.81
2021-01-26 39.65 37.31 38.09 38.51 504500.0 38.51
2021-01-25 40.66 37.26 40.18 38.25 753000.0 38.25
2021-01-22 40.06 38.51 38.98 39.83 597100.0 39.83
2021-01-21 41.13 37.56 40.98 39.38 1054000.0 39.38
2021-01-20 41.84 39.82 40.25 40.21 1235400.0 40.21
2021-01-19 40.4 39.0 39.0 39.7 1424500.0 39.7
2021-01-15 40.31 34.61 34.61 37.76 3612100.0 37.76
2021-01-14 35.18 33.2 33.44 34.49 1090800.0 34.49
2021-01-13 34.21 32.35 32.35 33.11 775800.0 33.11
2021-01-12 32.39 31.03 31.86 32.34 288600.0 32.34
2021-01-11 32.13 29.5 30.07 31.52 342100.0 31.52
2021-01-08 32.29 30.14 31.77 30.47 349800.0 30.47
2021-01-07 32.45 30.18 30.64 31.81 584600.0 31.81
2021-01-06 31.86 29.11 31.43 31.06 1279900.0 31.06
2021-01-05 33.75 30.85 33.17 32.07 477600.0 32.07
2021-01-04 33.35 29.29 32.93 33.27 1091100.0 33.27
2020-12-31 33.03 31.38 31.92 32.98 717000.0 32.98
2020-12-30 32.4 30.58 30.95 32.07 1231200.0 32.07
2020-12-29 31.2 27.5 29.54 31.03 942600.0 31.03
2020-12-28 31.08 29.1 30.53 29.53 502100.0 29.53
2020-12-24 31.3 28.91 30.35 30.17 766800.0 30.17
2020-12-23 30.84 27.6 28.9 30.37 1797600.0 30.37
2020-12-22 30.0 27.97 28.3 28.9 1576800.0 28.9
2020-12-21 28.0 25.72 27.0 27.92 1165400.0 27.92
2020-12-18 27.0 24.33 24.33 26.97 1744600.0 26.97
2020-12-17 24.83 23.57 23.59 24.41 1245000.0 24.41
2020-12-16 23.63 22.45 22.46 23.5 1771300.0 23.5
2020-12-15 22.84 20.85 21.09 22.11 863000.0 22.11
2020-12-14 21.73 20.29 21.0 21.02 1102800.0 21.02
2020-12-11 20.4 19.06 19.3 20.19 690800.0 20.19
2020-12-10 20.2 19.26 19.85 19.55 741800.0 19.55
2020-12-09 20.5 19.5 20.31 19.8 983400.0 19.8
2020-12-08 20.81 20.21 20.4 20.34 708000.0 20.34
2020-12-07 21.95 19.9 21.69 20.35 1989700.0 20.35
2020-12-04 24.0 22.22 22.82 22.43 990500.0 22.43
2020-12-03 23.09 22.02 22.39 22.51 542100.0 22.51
2020-12-02 23.75 21.3 22.8 22.13 1039600.0 22.13
2020-12-01 24.83 20.02 20.07 23.35 3184100.0 23.35
2020-11-30 20.66 19.95 20.59 20.07 1037700.0 20.07
2020-11-27 20.95 19.91 20.58 20.0 612200.0 20.0
2020-11-25 20.35 19.8 20.15 20.06 587700.0 20.06
2020-11-24 20.89 20.0 20.73 20.1 649000.0 20.1
2020-11-23 20.7 19.5 19.74 20.39 1035000.0 20.39
2020-11-20 21.07 19.06 20.7 19.06 1712400.0 19.06
2020-11-19 22.2 18.08 21.9 20.29 9854500.0 20.29