Telos Historical Data

TLOS Page 17
Download
Date Close Price change Market cap Trading volume
Apr 27, 2024 $ 0.356
-0.56%
$ 21.43 million $ 10.75 million
Apr 26, 2024 $ 0.358
-5.86%
$ 21.56 million $ 10.44 million
Apr 25, 2024 $ 0.38
-0.33%
$ 22.9 million $ 11.21 million
Apr 24, 2024 $ 0.382
-3.18%
$ 22.97 million $ 11.13 million
Apr 23, 2024 $ 0.394
-1.05%
$ 23.73 million $ 10.81 million
Apr 22, 2024 $ 0.398
+10.36%
$ 23.98 million $ 12.38 million
Apr 21, 2024 $ 0.361
+8.95%
$ 21.73 million $ 12 million
Apr 20, 2024 $ 0.331
-1.88%
$ 20.07 million $ 11.68 million
Apr 19, 2024 $ 0.338
+4.32%
$ 20.45 million $ 12.19 million
Apr 18, 2024 $ 0.324
+11.77%
$ 19.61 million $ 11.85 million
Apr 17, 2024 $ 0.29
+5.35%
$ 17.54 million $ 8.88 million
Apr 16, 2024 $ 0.275
+0.40%
$ 16.65 million $ 5.76 million
Apr 15, 2024 $ 0.274
-2.83%
$ 16.59 million $ 6 million
Apr 14, 2024 $ 0.282
+4.06%
$ 17.07 million $ 6.06 million
Apr 13, 2024 $ 0.271
-9.42%
$ 16.4 million $ 6.43 million
Apr 12, 2024 $ 0.299
-4.24%
$ 18.11 million $ 5.89 million
Apr 11, 2024 $ 0.312
-1.46%
$ 18.91 million $ 5.78 million
Apr 10, 2024 $ 0.317
-1.60%
$ 19.19 million $ 5.79 million
Apr 9, 2024 $ 0.322
-5.61%
$ 19.5 million $ 5.94 million
Apr 8, 2024 $ 0.341
+0.55%
$ 20.66 million $ 5.92 million
Apr 7, 2024 $ 0.339
-1.46%
$ 20.55 million $ 6.04 million
Apr 6, 2024 $ 0.344
+0.29%
$ 20.85 million $ 6.12 million
Apr 5, 2024 $ 0.343
-1.96%
$ 20.79 million $ 5.95 million
Apr 4, 2024 $ 0.35
+0.96%
$ 21.21 million $ 5.3 million
Apr 3, 2024 $ 0.347
-3.06%
$ 21.01 million $ 4.55 million
Apr 2, 2024 $ 0.358
-3.74%
$ 21.67 million $ 5.3 million
Apr 1, 2024 $ 0.372
-7.40%
$ 22.51 million $ 5.16 million
Mar 31, 2024 $ 0.401
+0.05%
$ 24.31 million $ 4.5 million
Mar 30, 2024 $ 0.401
+2.45%
$ 24.19 million $ 4.24 million
Mar 29, 2024 $ 0.392
+3.38%
$ 23.61 million $ 5.26 million
Mar 28, 2024 $ 0.379
+4.01%
$ 22.84 million $ 5.79 million
Mar 27, 2024 $ 0.364
-1.26%
$ 21.96 million $ 5.34 million
Mar 26, 2024 $ 0.369
-2.21%
$ 22.24 million $ 5.96 million
Mar 25, 2024 $ 0.377
+4.71%
$ 22.74 million $ 4.31 million
Mar 24, 2024 $ 0.36
-8.95%
$ 21.72 million $ 4.52 million
Mar 23, 2024 $ 0.396
-0.11%
$ 23.81 million $ 3.88 million
Mar 22, 2024 $ 0.396
-36.85%
$ 23.83 million $ 3.9 million
Mar 21, 2024 $ 0.626
+79.02%
$ 37.68 million $ 4.14 million
Mar 20, 2024 $ 0.35
+13.74%
$ 21.05 million $ 3.48 million
Mar 19, 2024 $ 0.308
-3.38%
$ 18.51 million $ 3.45 million
Mar 18, 2024 $ 0.318
-14.04%
$ 19.14 million $ 3.85 million
Mar 17, 2024 $ 0.37
-0.31%
$ 22.25 million $ 4.11 million
Mar 16, 2024 $ 0.371
-8.11%
$ 22.22 million $ 7.45 million
Mar 15, 2024 $ 0.403
-5.88%
$ 24.19 million $ 3.52 million
Mar 14, 2024 $ 0.429
-39.54%
$ 25.7 million $ 3.77 million
Mar 13, 2024 $ 0.709
+0.10%
$ 42.51 million $ 3 million
Mar 12, 2024 $ 0.708
-1.98%
$ 42.47 million $ 4.54 million
Mar 11, 2024 $ 0.722
+74.76%
$ 43.32 million $ 4.37 million
Mar 10, 2024 $ 0.416
-8.52%
$ 24.95 million $ 4.04 million
Mar 9, 2024 $ 0.455
-1.44%
$ 29.02 million $ 3.56 million