Telos Corporation (TLS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 21/10/2025 |
269.798 |
-2,68%
|
7,02
|
6,80
|
7,03
|
6,91
|
| 20/10/2025 |
267.856 |
2,31%
|
7,10
|
6,95
|
7,41
|
7,10
|
| 17/10/2025 |
291.859 |
2,51%
|
6,79
|
6,76
|
7,335
|
6,94
|
| 16/10/2025 |
268.534 |
-2,03%
|
6,93
|
6,71
|
6,96
|
6,77
|
| 15/10/2025 |
208.671 |
-4,03%
|
7,42
|
6,86
|
7,42
|
6,91
|
| 14/10/2025 |
392.276 |
5,42%
|
6,68
|
6,63
|
7,30
|
7,20
|
| 13/10/2025 |
227.811 |
2,55%
|
6,89
|
6,68
|
6,89
|
6,83
|
| 10/10/2025 |
290.043 |
-8,89%
|
7,31
|
6,65
|
7,38
|
6,66
|
| 09/10/2025 |
178.604 |
-1,35%
|
7,42
|
7,21
|
7,46
|
7,31
|
| 08/10/2025 |
242.051 |
2,77%
|
7,27
|
7,175
|
7,48
|
7,41
|
| 07/10/2025 |
262.576 |
1,26%
|
7,20
|
6,925
|
7,26
|
7,21
|
| 06/10/2025 |
232.177 |
4,86%
|
6,83
|
6,83
|
7,27
|
7,12
|
| 03/10/2025 |
249.555 |
-2,72%
|
7,04
|
6,73
|
7,16
|
6,79
|
| 02/10/2025 |
310.388 |
2,65%
|
6,85
|
6,80
|
7,09
|
6,98
|
| 01/10/2025 |
376.100 |
-0,58%
|
6,80
|
6,59
|
6,90
|
6,80
|
| 30/09/2025 |
808.895 |
-2,15%
|
6,98
|
6,74
|
7,33
|
6,84
|
| 29/09/2025 |
229.738 |
1,16%
|
7,07
|
6,85
|
7,18
|
6,99
|
| 26/09/2025 |
313.330 |
-1,85%
|
7,12
|
6,84
|
7,17
|
6,91
|
| 25/09/2025 |
365.342 |
-3,30%
|
6,85
|
6,85
|
7,14
|
7,04
|
| 24/09/2025 |
214.606 |
5,35%
|
6,96
|
6,92
|
7,28
|
7,28
|
| 23/09/2025 |
321.655 |
-3,36%
|
7,15
|
6,86
|
7,28
|
6,91
|
| 22/09/2025 |
454.037 |
5,30%
|
6,86
|
6,78
|
7,27
|
7,15
|
| 19/09/2025 |
605.627 |
-0,88%
|
6,85
|
6,69
|
6,89
|
6,79
|
| 18/09/2025 |
299.645 |
3,95%
|
6,76
|
6,68
|
7,00
|
6,85
|
| 17/09/2025 |
441.630 |
-1,20%
|
6,71
|
6,53
|
6,97
|
6,59
|
| 16/09/2025 |
194.262 |
-1,04%
|
6,82
|
6,59
|
6,82
|
6,67
|
| 15/09/2025 |
478.436 |
0,00%
|
6,72
|
6,25
|
6,845
|
6,74
|
| 12/09/2025 |
484.983 |
-3,02%
|
6,97
|
6,71
|
7,04
|
6,74
|
| 11/09/2025 |
528.246 |
7,75%
|
6,50
|
6,40
|
7,055
|
6,95
|
| 10/09/2025 |
303.571 |
1,10%
|
6,44
|
6,205
|
6,47
|
6,45
|
| 09/09/2025 |
223.716 |
0,79%
|
6,32
|
6,08
|
6,50
|
6,38
|
| 08/09/2025 |
278.571 |
0,96%
|
6,24
|
6,16
|
6,355
|
6,33
|
| 05/09/2025 |
514.113 |
-4,57%
|
6,66
|
6,035
|
6,89
|
6,27
|
| 04/09/2025 |
279.516 |
1,55%
|
6,47
|
6,40
|
6,64
|
6,57
|
| 03/09/2025 |
306.698 |
-1,07%
|
6,58
|
6,285
|
6,58
|
6,47
|
| 02/09/2025 |
444.503 |
5,83%
|
5,98
|
5,915
|
6,565
|
6,54
|
| 29/08/2025 |
274.370 |
1,81%
|
6,09
|
5,985
|
6,22
|
6,18
|
| 28/08/2025 |
409.202 |
4,12%
|
5,85
|
5,85
|
6,28
|
6,07
|
| 27/08/2025 |
386.197 |
-1,19%
|
5,90
|
5,82
|
6,04
|
5,83
|
| 26/08/2025 |
521.305 |
-4,84%
|
6,23
|
5,805
|
6,25
|
5,90
|
| 25/08/2025 |
390.574 |
-5,63%
|
6,29
|
6,12
|
6,49
|
6,20
|
| 22/08/2025 |
500.095 |
7,18%
|
6,16
|
6,13
|
6,76
|
6,57
|
| 21/08/2025 |
487.062 |
1,66%
|
5,99
|
5,84
|
6,29
|
6,13
|
| 20/08/2025 |
587.012 |
7,10%
|
5,62
|
5,51
|
6,09
|
6,03
|
| 19/08/2025 |
362.590 |
-1,40%
|
5,70
|
5,46
|
5,76
|
5,63
|
| 18/08/2025 |
274.113 |
2,88%
|
5,54
|
5,44
|
5,72
|
5,71
|
| 15/08/2025 |
407.450 |
2,02%
|
5,55
|
5,41
|
5,765
|
5,55
|
| 14/08/2025 |
552.096 |
-2,33%
|
5,01
|
4,98
|
5,53
|
5,44
|
| 13/08/2025 |
1.111.894 |
6,30%
|
5,22
|
5,19
|
5,84
|
5,57
|
| 12/08/2025 |
2.147.406 |
35,40%
|
3,82
|
3,82
|
5,29
|
5,24
|
| 11/08/2025 |
2.409.943 |
62,61%
|
2,87
|
2,83
|
3,925
|
3,87
|
| 08/08/2025 |
140.879 |
-3,64%
|
2,47
|
2,37
|
2,495
|
2,38
|
| 07/08/2025 |
146.652 |
1,65%
|
2,44
|
2,385
|
2,48
|
2,47
|
| 06/08/2025 |
88.028 |
-1,22%
|
2,48
|
2,405
|
2,48
|
2,43
|
| 05/08/2025 |
86.081 |
-3,15%
|
2,58
|
2,46
|
2,585
|
2,46
|
| 04/08/2025 |
66.158 |
2,42%
|
2,51
|
2,505
|
2,54
|
2,54
|
| 01/08/2025 |
264.521 |
-3,50%
|
2,50
|
2,40
|
2,51
|
2,48
|
| 31/07/2025 |
140.720 |
-3,02%
|
2,63
|
2,565
|
2,645
|
2,57
|
| 30/07/2025 |
139.097 |
-2,93%
|
2,75
|
2,635
|
2,76
|
2,65
|
| 29/07/2025 |
120.001 |
-4,21%
|
2,86
|
2,715
|
2,87
|
2,73
|
| 28/07/2025 |
108.486 |
0,35%
|
2,91
|
2,835
|
2,92
|
2,85
|
| 25/07/2025 |
100.658 |
0,71%
|
2,83
|
2,795
|
2,86
|
2,84
|
| 24/07/2025 |
140.718 |
-4,08%
|
2,94
|
2,80
|
2,94
|
2,82
|
| 23/07/2025 |
103.032 |
0,34%
|
2,95
|
2,885
|
2,96
|
2,94
|
| 22/07/2025 |
147.839 |
2,09%
|
2,87
|
2,83
|
2,955
|
2,93
|
| 21/07/2025 |
151.401 |
0,70%
|
2,92
|
2,87
|
2,99
|
2,87
|
| 18/07/2025 |
149.532 |
-1,04%
|
2,98
|
2,835
|
2,98
|
2,85
|
| 17/07/2025 |
236.516 |
2,86%
|
2,79
|
2,79
|
3,005
|
2,88
|
| 16/07/2025 |
238.887 |
4,09%
|
2,82
|
2,715
|
2,825
|
2,80
|
| 15/07/2025 |
176.735 |
-3,58%
|
2,83
|
2,675
|
2,83
|
2,69
|
| 14/07/2025 |
203.788 |
2,95%
|
2,81
|
2,74
|
2,82
|
2,79
|
| 11/07/2025 |
188.110 |
-7,19%
|
2,92
|
2,705
|
2,92
|
2,71
|
| 10/07/2025 |
195.175 |
-5,81%
|
3,09
|
2,875
|
3,09
|
2,92
|
| 09/07/2025 |
130.423 |
-2,21%
|
3,17
|
3,04
|
3,23
|
3,10
|
| 08/07/2025 |
143.392 |
2,59%
|
3,12
|
3,08
|
3,29
|
3,17
|
| 07/07/2025 |
242.562 |
-4,92%
|
3,21
|
3,01
|
3,21
|
3,09
|
| 04/07/2025 |
439.025 |
0,00%
|
3,11
|
3,095
|
3,27
|
3,25
|
| 03/07/2025 |
135.215 |
5,86%
|
3,11
|
3,10
|
3,27
|
3,25
|
| 02/07/2025 |
158.928 |
-1,60%
|
3,13
|
3,035
|
3,145
|
3,07
|
| 01/07/2025 |
216.188 |
-1,58%
|
3,27
|
3,04
|
3,27
|
3,12
|
| 30/06/2025 |
548.550 |
4,28%
|
3,14
|
3,085
|
3,295
|
3,17
|
| 27/06/2025 |
608.103 |
2,01%
|
3,09
|
2,985
|
3,20
|
3,04
|
| 26/06/2025 |
395.892 |
6,81%
|
3,04
|
2,875
|
3,04
|
2,98
|
| 25/06/2025 |
500.392 |
9,84%
|
2,57
|
2,495
|
2,905
|
2,79
|
| 24/06/2025 |
188.400 |
1,20%
|
2,54
|
2,38
|
2,54
|
2,54
|
| 23/06/2025 |
113.322 |
-0,40%
|
2,50
|
2,44
|
2,575
|
2,51
|
| 20/06/2025 |
274.158 |
-4,18%
|
2,66
|
2,515
|
2,66
|
2,52
|
| 19/06/2025 |
228.972 |
0,00%
|
2,61
|
2,585
|
2,66
|
2,63
|
| 18/06/2025 |
86.241 |
0,38%
|
2,61
|
2,585
|
2,66
|
2,63
|
| 17/06/2025 |
95.418 |
-3,68%
|
2,69
|
2,605
|
2,74
|
2,62
|
| 16/06/2025 |
48.213 |
0,74%
|
2,73
|
2,705
|
2,765
|
2,72
|
| 13/06/2025 |
91.928 |
-3,23%
|
2,73
|
2,70
|
2,78
|
2,70
|
| 12/06/2025 |
124.612 |
0,36%
|
2,75
|
2,75
|
2,845
|
2,79
|
| 11/06/2025 |
184.654 |
0,36%
|
2,80
|
2,765
|
2,88
|
2,78
|
| 10/06/2025 |
145.429 |
-0,36%
|
2,80
|
2,76
|
2,815
|
2,77
|
| 09/06/2025 |
95.367 |
1,09%
|
2,78
|
2,75
|
2,83
|
2,78
|
| 06/06/2025 |
176.655 |
0,73%
|
2,76
|
2,75
|
2,885
|
2,75
|
| 05/06/2025 |
105.240 |
0,18%
|
2,73
|
2,705
|
2,815
|
2,73
|
| 04/06/2025 |
129.442 |
2,44%
|
2,79
|
2,655
|
2,81
|
2,725
|
| 03/06/2025 |
101.121 |
1,14%
|
2,62
|
2,62
|
2,735
|
2,66
|
