Telos Corporation (TLS)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 02/06/2025 |
126.341 |
4,37%
|
2,51
|
2,51
|
2,69
|
2,63
|
| 30/05/2025 |
117.403 |
0,00%
|
2,51
|
2,48
|
2,57
|
2,52
|
| 29/05/2025 |
104.901 |
-0,40%
|
2,55
|
2,50
|
2,58
|
2,52
|
| 28/05/2025 |
121.370 |
0,00%
|
2,52
|
2,515
|
2,575
|
2,53
|
| 27/05/2025 |
121.794 |
3,27%
|
2,51
|
2,51
|
2,615
|
2,53
|
| 23/05/2025 |
91.590 |
-2,39%
|
2,44
|
2,44
|
2,50
|
2,45
|
| 22/05/2025 |
120.569 |
1,21%
|
2,46
|
2,44
|
2,565
|
2,51
|
| 21/05/2025 |
168.708 |
-5,34%
|
2,60
|
2,465
|
2,615
|
2,48
|
| 20/05/2025 |
125.770 |
-1,50%
|
2,61
|
2,555
|
2,70
|
2,62
|
| 19/05/2025 |
148.961 |
-1,85%
|
2,63
|
2,595
|
2,70
|
2,66
|
| 16/05/2025 |
233.347 |
2,65%
|
2,63
|
2,61
|
2,735
|
2,71
|
| 15/05/2025 |
231.609 |
0,76%
|
2,60
|
2,54
|
2,66
|
2,64
|
| 14/05/2025 |
322.038 |
-4,55%
|
2,74
|
2,50
|
2,81
|
2,62
|
| 13/05/2025 |
649.357 |
8,50%
|
2,53
|
2,485
|
2,96
|
2,745
|
| 12/05/2025 |
924.360 |
29,08%
|
2,15
|
2,15
|
2,625
|
2,53
|
| 09/05/2025 |
6.906.451 |
-20,00%
|
2,55
|
1,835
|
2,62
|
1,96
|
| 08/05/2025 |
644.813 |
-1,61%
|
2,52
|
2,375
|
2,53
|
2,45
|
| 07/05/2025 |
426.063 |
-1,19%
|
2,54
|
2,385
|
2,55
|
2,49
|
| 06/05/2025 |
329.999 |
-4,91%
|
2,62
|
2,455
|
2,62
|
2,52
|
| 05/05/2025 |
209.611 |
-3,99%
|
2,71
|
2,61
|
2,71
|
2,65
|
| 02/05/2025 |
117.057 |
0,73%
|
2,77
|
2,745
|
2,84
|
2,76
|
| 01/05/2025 |
84.104 |
0,37%
|
2,77
|
2,67
|
2,775
|
2,74
|
| 30/04/2025 |
114.478 |
-2,15%
|
2,72
|
2,70
|
2,795
|
2,73
|
| 29/04/2025 |
148.562 |
4,49%
|
2,66
|
2,66
|
2,795
|
2,79
|
| 28/04/2025 |
68.367 |
-0,37%
|
2,69
|
2,57
|
2,71
|
2,67
|
| 25/04/2025 |
77.253 |
-1,11%
|
2,67
|
2,595
|
2,68
|
2,68
|
| 24/04/2025 |
96.184 |
1,12%
|
2,70
|
2,65
|
2,74
|
2,71
|
| 23/04/2025 |
435.121 |
3,88%
|
2,68
|
2,64
|
2,91
|
2,68
|
| 22/04/2025 |
91.806 |
2,79%
|
2,52
|
2,52
|
2,62
|
2,58
|
| 21/04/2025 |
67.657 |
0,40%
|
2,48
|
2,46
|
2,525
|
2,51
|
| 17/04/2025 |
118.635 |
-0,79%
|
2,52
|
2,45
|
2,525
|
2,50
|
| 16/04/2025 |
101.671 |
0,40%
|
2,49
|
2,42
|
2,53
|
2,52
|
| 15/04/2025 |
104.586 |
1,21%
|
2,47
|
2,44
|
2,56
|
2,51
|
| 14/04/2025 |
109.867 |
-1,20%
|
2,54
|
2,40
|
2,54
|
2,48
|
| 11/04/2025 |
130.971 |
6,36%
|
2,34
|
2,33
|
2,52
|
2,51
|
| 10/04/2025 |
153.413 |
-2,48%
|
2,35
|
2,29
|
2,42
|
2,36
|
| 09/04/2025 |
210.138 |
9,50%
|
2,19
|
2,18
|
2,49
|
2,42
|
| 08/04/2025 |
152.968 |
-3,07%
|
2,38
|
2,155
|
2,38
|
2,21
|
| 07/04/2025 |
164.676 |
0,88%
|
2,15
|
2,08
|
2,35
|
2,28
|
| 04/04/2025 |
158.311 |
-2,59%
|
2,20
|
2,095
|
2,265
|
2,26
|
| 03/04/2025 |
146.143 |
-4,13%
|
2,23
|
2,22
|
2,345
|
2,32
|
| 02/04/2025 |
116.836 |
1,26%
|
2,34
|
2,34
|
2,475
|
2,42
|
| 01/04/2025 |
93.470 |
0,42%
|
2,37
|
2,335
|
2,44
|
2,39
|
| 31/03/2025 |
94.874 |
-3,25%
|
2,40
|
2,33
|
2,40
|
2,38
|
| 28/03/2025 |
83.435 |
-3,91%
|
2,54
|
2,43
|
2,54
|
2,46
|
| 27/03/2025 |
82.582 |
-0,78%
|
2,57
|
2,51
|
2,57
|
2,56
|
| 26/03/2025 |
96.055 |
-4,44%
|
2,69
|
2,525
|
2,69
|
2,58
|
| 25/03/2025 |
81.219 |
-1,10%
|
2,75
|
2,68
|
2,75
|
2,70
|
| 24/03/2025 |
117.538 |
0,00%
|
2,80
|
2,69
|
2,82
|
2,73
|
| 21/03/2025 |
260.870 |
1,49%
|
2,65
|
2,65
|
2,74
|
2,73
|
| 20/03/2025 |
78.499 |
-0,74%
|
2,68
|
2,62
|
2,75
|
2,69
|
| 19/03/2025 |
83.717 |
-0,37%
|
2,73
|
2,66
|
2,785
|
2,71
|
| 18/03/2025 |
79.244 |
-0,73%
|
2,71
|
2,65
|
2,72
|
2,72
|
| 17/03/2025 |
92.662 |
2,62%
|
2,68
|
2,63
|
2,775
|
2,74
|
| 14/03/2025 |
96.752 |
0,00%
|
2,70
|
2,615
|
2,72
|
2,67
|
| 13/03/2025 |
110.950 |
-5,65%
|
2,82
|
2,64
|
2,845
|
2,67
|
| 12/03/2025 |
192.701 |
9,06%
|
2,64
|
2,575
|
2,84
|
2,83
|
| 11/03/2025 |
133.681 |
-0,38%
|
2,55
|
2,475
|
2,67
|
2,595
|
| 10/03/2025 |
225.145 |
-9,23%
|
2,79
|
2,415
|
2,79
|
2,605
|
| 07/03/2025 |
100.741 |
-0,69%
|
2,89
|
2,76
|
2,895
|
2,87
|
| 06/03/2025 |
86.347 |
-3,99%
|
2,97
|
2,855
|
3,00
|
2,89
|
| 05/03/2025 |
91.750 |
2,73%
|
2,94
|
2,90
|
3,025
|
3,01
|
| 04/03/2025 |
109.150 |
1,38%
|
2,82
|
2,82
|
3,00
|
2,93
|
| 03/03/2025 |
106.469 |
-3,34%
|
3,02
|
2,85
|
3,03
|
2,89
|
| 28/02/2025 |
105.322 |
1,70%
|
2,91
|
2,85
|
2,995
|
2,99
|
| 27/02/2025 |
77.774 |
-1,01%
|
2,97
|
2,90
|
3,04
|
2,94
|
| 26/02/2025 |
78.709 |
-3,57%
|
3,08
|
2,90
|
3,08
|
2,97
|
| 25/02/2025 |
93.945 |
-1,60%
|
3,15
|
2,975
|
3,15
|
3,08
|
| 24/02/2025 |
168.266 |
-0,95%
|
3,16
|
2,965
|
3,16
|
3,13
|
| 21/02/2025 |
130.594 |
-0,94%
|
3,22
|
3,125
|
3,24
|
3,16
|
| 20/02/2025 |
132.185 |
-10,64%
|
3,53
|
3,175
|
3,53
|
3,19
|
| 19/02/2025 |
123.475 |
0,56%
|
3,52
|
3,465
|
3,58
|
3,57
|
| 18/02/2025 |
91.137 |
1,72%
|
3,50
|
3,45
|
3,585
|
3,55
|
| 17/02/2025 |
101.196 |
0,00%
|
3,68
|
3,475
|
3,69
|
3,49
|
| 14/02/2025 |
101.196 |
-4,64%
|
3,68
|
3,475
|
3,69
|
3,49
|
| 13/02/2025 |
156.820 |
3,98%
|
3,59
|
3,47
|
3,71
|
3,66
|
| 12/02/2025 |
158.629 |
-0,85%
|
3,66
|
3,47
|
3,66
|
3,52
|
| 11/02/2025 |
116.307 |
4,72%
|
3,35
|
3,34
|
3,57
|
3,55
|
| 10/02/2025 |
115.448 |
4,31%
|
3,32
|
3,28
|
3,475
|
3,39
|
| 07/02/2025 |
85.953 |
0,93%
|
3,24
|
3,13
|
3,28
|
3,25
|
| 06/02/2025 |
45.468 |
-0,92%
|
3,26
|
3,145
|
3,26
|
3,22
|
| 05/02/2025 |
97.394 |
2,85%
|
3,19
|
3,13
|
3,25
|
3,25
|
| 04/02/2025 |
110.187 |
7,85%
|
2,96
|
2,93
|
3,165
|
3,16
|
| 03/02/2025 |
130.744 |
-5,79%
|
3,05
|
2,93
|
3,12
|
2,93
|
| 31/01/2025 |
88.437 |
-4,01%
|
3,23
|
3,10
|
3,27
|
3,11
|
| 30/01/2025 |
110.831 |
3,18%
|
3,16
|
3,16
|
3,28
|
3,24
|
| 29/01/2025 |
83.820 |
-3,38%
|
3,27
|
3,105
|
3,40
|
3,14
|
| 28/01/2025 |
119.859 |
5,18%
|
3,12
|
3,03
|
3,28
|
3,25
|
| 27/01/2025 |
102.097 |
-4,04%
|
3,17
|
3,055
|
3,22
|
3,09
|
| 24/01/2025 |
90.377 |
-3,01%
|
3,31
|
3,205
|
3,315
|
3,22
|
| 23/01/2025 |
70.003 |
0,30%
|
3,30
|
3,24
|
3,32
|
3,32
|
| 22/01/2025 |
72.672 |
-0,30%
|
3,31
|
3,29
|
3,395
|
3,31
|
| 21/01/2025 |
61.844 |
0,30%
|
3,31
|
3,25
|
3,375
|
3,32
|
| 20/01/2025 |
110.962 |
0,00%
|
3,31
|
3,275
|
3,405
|
3,31
|
| 17/01/2025 |
110.962 |
1,53%
|
3,31
|
3,275
|
3,405
|
3,31
|
| 16/01/2025 |
84.469 |
-1,81%
|
3,31
|
3,22
|
3,33
|
3,26
|
| 15/01/2025 |
75.579 |
3,75%
|
3,33
|
3,25
|
3,345
|
3,32
|
| 14/01/2025 |
69.490 |
2,56%
|
3,15
|
3,095
|
3,215
|
3,20
|
| 13/01/2025 |
94.836 |
-2,19%
|
3,20
|
3,03
|
3,26
|
3,12
|
| 10/01/2025 |
95.457 |
0,63%
|
3,11
|
3,04
|
3,215
|
3,19
|
