Telos Historical Data

TLOS Page 32
Download
Date Close Price change Market cap Trading volume
Apr 8, 2022 $ 0.774
-7.16%
$ 16.39 million $ 3.14 million
Apr 7, 2022 $ 0.835
+5.22%
$ 17.66 million $ 3.11 million
Apr 6, 2022 $ 0.793
-11.72%
$ 16.77 million $ 3.1 million
Apr 5, 2022 $ 0.898
-4.28%
$ 18.97 million $ 3.23 million
Apr 4, 2022 $ 0.938
-1.80%
$ 19.82 million $ 4.27 million
Apr 3, 2022 $ 0.955
+6.27%
$ 20.18 million $ 5.34 million
Apr 2, 2022 $ 0.9
+13.34%
$ 19.02 million $ 5.99 million
Apr 1, 2022 $ 0.795
+2.97%
$ 16.79 million $ 2.77 million
Mar 31, 2022 $ 0.772
-4.87%
$ 16.31 million $ 3.93 million
Mar 30, 2022 $ 0.812
-1.64%
$ 17.11 million $ 2.6 million
Mar 29, 2022 $ 0.826
+3.09%
$ 17.4 million $ 3.68 million
Mar 28, 2022 $ 0.801
-2.70%
$ 16.88 million $ 6.11 million
Mar 27, 2022 $ 0.823
+14.37%
$ 17.34 million $ 5.5 million
Mar 26, 2022 $ 0.719
-0.86%
$ 15.16 million $ 2.79 million
Mar 25, 2022 $ 0.727
-6.07%
$ 15.31 million $ 4.25 million
Mar 24, 2022 $ 0.773
-0.59%
$ 16.27 million $ 4.13 million
Mar 23, 2022 $ 0.777
-3.23%
$ 16.36 million $ 3.33 million
Mar 22, 2022 $ 0.803
+0.11%
$ 16.9 million $ 2.35 million
Mar 21, 2022 $ 0.802
-3.47%
$ 16.88 million $ 1.98 million
Mar 20, 2022 $ 0.831
+1.85%
$ 17.48 million $ 2.51 million
Mar 19, 2022 $ 0.816
-2.48%
$ 17.17 million $ 3.27 million
Mar 18, 2022 $ 0.836
-2.48%
$ 17.61 million $ 3.12 million
Mar 17, 2022 $ 0.857
+3.73%
$ 18.08 million $ 4.46 million
Mar 16, 2022 $ 0.824
+5.91%
$ 17.38 million $ 4.56 million
Mar 15, 2022 $ 0.777
+1.55%
$ 16.38 million $ 3.72 million
Mar 14, 2022 $ 0.763
-0.27%
$ 16.1 million $ 3.05 million
Mar 13, 2022 $ 0.765
-7.17%
$ 16.15 million $ 3.62 million
Mar 12, 2022 $ 0.825
-3.70%
$ 17.39 million $ 2.62 million
Mar 11, 2022 $ 0.855
-0.35%
$ 18.03 million $ 2.58 million
Mar 10, 2022 $ 0.858
-6.01%
$ 18.09 million $ 2.24 million
Mar 9, 2022 $ 0.912
+0.94%
$ 19.24 million $ 3.27 million
Mar 8, 2022 $ 0.904
+0.05%
$ 19.05 million $ 3.87 million
Mar 7, 2022 $ 0.903
-3.78%
$ 19.04 million $ 3.42 million
Mar 6, 2022 $ 0.94
-2.32%
$ 19.81 million $ 2.97 million
Mar 5, 2022 $ 0.963
-1.22%
$ 20.29 million $ 2.3 million
Mar 4, 2022 $ 0.975
-3.46%
$ 20.55 million $ 4.61 million
Mar 3, 2022 $ 1.01
+0.87%
$ 21.28 million $ 4.33 million
Mar 2, 2022 $ 1
-0.29%
$ 21.09 million $ 3.84 million
Mar 1, 2022 $ 1
-1.20%
$ 21.12 million $ 3.42 million
Feb 28, 2022 $ 1.02
+11.04%
$ 21.38 million $ 6.16 million
Feb 27, 2022 $ 0.916
-5.75%
$ 19.26 million $ 3.03 million
Feb 26, 2022 $ 0.973
+2.71%
$ 20.47 million $ 2.86 million
Feb 25, 2022 $ 0.947
+4.02%
$ 19.74 million $ 4.33 million
Feb 24, 2022 $ 0.911
-6.40%
$ 18.98 million $ 9.23 million
Feb 23, 2022 $ 0.974
-3.55%
$ 20.29 million $ 4.27 million
Feb 22, 2022 $ 1.01
-0.48%
$ 21.03 million $ 7.49 million
Feb 21, 2022 $ 1.02
-3.67%
$ 21.61 million $ 5 million
Feb 20, 2022 $ 1.06
-1.72%
$ 22.43 million $ 5.55 million
Feb 19, 2022 $ 1.08
-3.35%
$ 22.81 million $ 4.45 million
Feb 18, 2022 $ 1.12
+1.04%
$ 23.67 million $ 5.52 million