XNAS
Datos históricos de Telos Corporation
Telos Corporation · TLS
$4.63
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:37:50 UTC
- Variación en el periodo
- −30.48%
- Máximo
- US$8.36
- 10 de noviembre de 2025
- Mínimo
- US$3.79
- 10 de agosto de 2026
- Volumen medio diario
- 0.78 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.44 | 4.66 | 4.40 | 4.63 | +5.95% | 823,537.993 |
| 8 oct 2026 | 4.34 | 4.40 | 4.29 | 4.37 | +1.39% | 681,640.668 |
| 7 oct 2026 | 4.30 | 4.41 | 4.26 | 4.31 | −0.69% | 426,299.988 |
| 6 oct 2026 | 4.42 | 4.56 | 4.31 | 4.34 | −2.03% | 509,993.814 |
| 5 oct 2026 | 4.22 | 4.55 | 4.21 | 4.43 | +5.73% | 1.1 M |
| 2 oct 2026 | 4.32 | 4.38 | 4.17 | 4.19 | −0.95% | 422,862.052 |
| 1 oct 2026 | 4.12 | 4.39 | 4.12 | 4.23 | +3.93% | 786,017.447 |
| 30 sep 2026 | 4.07 | 4.16 | 4.03 | 4.07 | +0.74% | 699,404.137 |
| 29 sep 2026 | 4.05 | 4.10 | 4.00 | 4.04 | −0.49% | 479,960.296 |
| 28 sep 2026 | 4.13 | 4.13 | 3.99 | 4.06 | +0.50% | 696,744.527 |
| 25 sep 2026 | 4.08 | 4.10 | 4.02 | 4.04 | −0.74% | 520,152.75 |
| 24 sep 2026 | 4.08 | 4.09 | 3.99 | 4.07 | −0.49% | 483,151.93 |
| 23 sep 2026 | 4.10 | 4.15 | 4.04 | 4.09 | −0.24% | 525,072.468 |
| 22 sep 2026 | 4.02 | 4.10 | 3.94 | 4.10 | +1.74% | 890,638.06 |
| 21 sep 2026 | 4.10 | 4.12 | 4.02 | 4.03 | −0.98% | 654,297.197 |
| 18 sep 2026 | 4.11 | 4.15 | 3.97 | 4.07 | −2.63% | 1.63 M |
| 17 sep 2026 | 4.15 | 4.20 | 4.07 | 4.18 | +2.45% | 870,669.523 |
| 16 sep 2026 | 4.23 | 4.23 | 4.04 | 4.08 | −3.55% | 645,951.132 |
| 15 sep 2026 | 4.24 | 4.26 | 4.13 | 4.23 | −1.40% | 677,937.436 |
| 14 sep 2026 | 4.00 | 4.36 | 3.94 | 4.29 | +8.61% | 869,284.996 |
| 11 sep 2026 | 4.54 | 4.56 | 3.94 | 3.95 | −15.60% | 1.32 M |
| 10 sep 2026 | 4.52 | 4.79 | 4.52 | 4.68 | +1.52% | 493,631.818 |
| 9 sep 2026 | 4.64 | 4.66 | 4.50 | 4.61 | −1.07% | 1.01 M |
| 8 sep 2026 | 4.71 | 4.75 | 4.64 | 4.66 | −2.92% | 449,326.872 |
| 4 sep 2026 | 4.83 | 4.86 | 4.66 | 4.80 | −1.44% | 473,203.185 |
| 3 sep 2026 | 4.74 | 4.92 | 4.74 | 4.87 | +3.40% | 545,764.124 |
| 2 sep 2026 | 4.73 | 4.79 | 4.68 | 4.71 | −0.21% | 667,180.929 |
| 1 sep 2026 | 4.77 | 4.81 | 4.63 | 4.72 | −2.07% | 575,860.485 |
| 31 ago 2026 | 4.81 | 5.13 | 4.76 | 4.82 | +0.63% | 747,108.061 |
| 28 ago 2026 | 4.82 | 5.01 | 4.74 | 4.79 | −0.62% | 531,197.059 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.