Telos Corp

TLS
🏛️ 美国 →
6.99
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 15.61 15.73 15.25 15.42 0.7M
2021-12-30 15.64 15.90 15.34 15.65 1.3M
2021-12-29 15.82 15.95 15.36 15.47 0.6M
2021-12-28 16.02 16.21 15.85 15.93 0.5M
2021-12-27 16.20 16.34 15.97 16.16 0.6M
2021-12-23 15.98 16.33 15.86 16.17 0.4M
2021-12-22 16.05 16.05 15.32 15.96 0.5M
2021-12-21 15.03 15.86 15.03 15.84 0.4M
2021-12-20 15.27 15.55 14.65 14.86 0.7M
2021-12-17 14.48 16.05 14.48 15.80 1.5M
2021-12-16 15.82 15.82 14.82 15.32 2.0M
2021-12-15 15.35 15.65 14.43 15.47 1.0M
2021-12-14 15.66 15.92 15.21 15.35 0.7M
2021-12-13 15.75 16.19 15.68 15.82 0.6M
2021-12-10 16.26 16.38 15.68 15.87 0.3M
2021-12-09 16.82 17.20 16.08 16.14 0.6M
2021-12-08 17.00 17.28 16.42 17.10 0.6M
2021-12-07 16.52 17.28 16.38 17.00 0.6M
2021-12-06 15.53 16.47 15.19 16.16 1.3M
2021-12-03 15.67 16.06 15.19 15.53 1.1M
2021-12-02 15.43 16.06 14.99 15.95 0.6M
2021-12-01 16.09 16.19 15.34 15.57 1.2M
2021-11-30 16.23 16.46 15.17 15.75 1.1M
2021-11-29 16.32 16.53 15.50 16.19 1.5M
2021-11-26 16.26 16.49 15.90 16.15 0.5M
2021-11-24 16.72 17.03 16.31 16.50 1.1M
2021-11-23 17.76 18.10 16.70 16.89 1.1M
2021-11-22 18.70 18.85 17.93 17.96 0.8M
2021-11-19 19.43 19.83 18.75 18.83 1.6M
2021-11-18 18.32 19.09 18.05 18.82 1.0M
2021-11-17 17.53 18.59 17.13 18.51 1.2M
2021-11-16 17.69 18.01 17.00 17.59 2.2M
2021-11-15 16.96 19.48 14.80 17.54 12.0M
2021-11-12 24.06 24.53 24.05 24.38 0.8M
2021-11-11 24.55 24.82 23.92 23.95 0.5M
2021-11-10 25.47 25.55 24.38 24.60 0.6M
2021-11-09 26.17 26.64 25.67 25.77 0.4M
2021-11-08 26.58 26.80 26.36 26.45 0.4M
2021-11-05 26.18 26.57 25.87 26.52 0.3M
2021-11-04 26.21 26.21 25.20 26.01 0.4M
2021-11-03 25.51 26.02 24.85 25.98 0.9M
2021-11-02 25.83 26.12 25.26 25.50 0.3M
2021-11-01 25.89 26.11 25.10 25.88 0.8M
2021-10-29 25.73 26.03 25.41 25.91 0.2M
2021-10-27 26.01 26.20 25.45 25.68 0.4M
2021-10-26 26.67 26.95 25.87 25.89 0.3M
2021-10-25 26.50 26.97 26.38 26.49 0.3M
2021-10-22 27.05 27.47 26.57 26.65 0.3M
2021-10-21 27.16 27.57 27.03 27.14 0.9M
2021-10-20 26.98 27.34 26.71 27.17 0.3M
2021-10-19 27.94 28.00 27.04 27.04 0.4M
2021-10-18 28.42 28.42 27.29 27.48 0.5M
2021-10-15 28.49 28.94 28.13 28.45 0.6M
2021-10-14 27.77 28.14 27.39 28.13 0.6M
2021-10-13 27.01 27.69 27.01 27.43 0.2M
2021-10-12 26.95 27.72 26.95 26.98 0.4M
2021-10-11 26.65 27.29 26.51 26.78 0.3M
2021-10-08 28.09 28.09 26.40 26.60 0.5M
2021-10-07 27.85 28.72 27.74 27.87 0.6M
2021-10-06 26.81 27.64 26.75 27.62 0.4M
2021-10-05 27.35 27.66 27.13 27.21 0.3M
2021-10-04 28.29 28.36 27.07 27.31 0.5M
2021-10-01 28.58 28.72 28.26 28.59 0.4M
2021-09-30 28.46 29.37 28.04 28.42 0.9M
2021-09-29 28.73 28.93 28.32 28.42 0.3M
2021-09-28 29.46 29.46 27.75 28.45 1.5M
2021-09-27 29.60 30.05 29.01 29.74 0.4M
2021-09-24 30.51 31.18 29.45 29.79 1.6M
2021-09-23 31.58 31.78 30.61 30.70 0.4M
2021-09-22 30.76 31.75 30.51 31.60 0.3M
2021-09-21 32.00 32.23 30.69 30.78 0.6M
2021-09-20 31.50 32.50 31.13 31.97 0.8M
2021-09-17 33.87 33.87 32.27 32.34 5.2M
2021-09-16 32.98 33.71 32.73 33.51 0.8M
2021-09-15 33.14 33.87 32.41 32.93 0.7M
2021-09-14 33.33 33.67 32.99 33.14 0.6M
2021-09-13 33.74 33.74 32.23 33.11 0.5M
2021-09-10 33.97 34.40 33.19 33.61 0.6M
2021-09-09 33.46 34.22 33.46 34.10 0.5M
2021-09-08 33.76 34.27 33.06 33.58 0.6M
2021-09-07 34.39 34.68 33.68 33.96 0.5M
2021-09-03 33.00 34.51 32.69 34.42 1.0M
2021-09-02 32.83 33.03 32.50 32.99 0.5M
2021-09-01 32.94 33.01 30.68 32.48 0.7M
2021-08-31 31.91 33.00 31.41 33.00 0.5M
2021-08-30 32.89 33.04 32.22 32.29 0.7M
2021-08-27 31.93 33.06 31.87 32.74 0.8M
2021-08-26 31.71 32.71 31.71 32.01 0.5M
2021-08-25 31.39 32.41 31.38 31.88 0.7M
2021-08-24 30.18 31.61 30.09 31.36 0.8M
2021-08-23 29.36 30.91 29.28 30.23 1.0M
2021-08-20 27.39 29.75 27.14 29.23 1.4M
2021-08-19 25.72 27.54 25.72 27.52 1.0M
2021-08-18 25.81 26.40 25.37 25.94 0.4M
2021-08-17 25.07 26.08 24.50 25.81 1.5M
2021-08-16 25.99 26.01 23.96 24.56 1.2M
2021-08-13 27.05 27.12 25.77 25.93 0.7M
2021-08-12 27.15 27.67 26.71 27.06 0.6M
2021-08-11 28.98 29.13 26.92 27.09 0.5M
2021-08-10 28.55 28.96 28.05 28.68 0.4M
2021-08-09 28.01 29.05 27.81 28.57 0.7M
2021-08-06 28.37 28.69 27.68 27.92 0.3M
2021-08-05 28.47 28.88 27.95 28.43 0.8M
2021-08-04 28.10 28.57 27.88 28.22 0.3M
2021-08-03 28.95 29.11 27.89 28.21 0.3M
2021-08-02 28.52 29.62 28.39 28.62 0.8M
2021-07-30 27.87 28.50 27.69 28.02 0.5M
2021-07-29 27.82 28.37 27.41 28.10 0.5M
2021-07-28 27.00 28.11 26.79 27.71 0.6M
2021-07-27 26.96 27.26 26.31 26.83 0.5M
2021-07-26 26.55 27.12 26.08 26.54 0.7M
2021-07-23 27.42 27.62 26.54 26.69 1.0M
2021-07-22 28.89 28.90 27.31 27.32 0.8M
2021-07-21 28.26 29.07 27.68 28.53 0.7M
2021-07-20 27.99 28.77 27.31 28.20 0.7M
2021-07-19 28.55 28.55 27.49 27.66 0.7M
2021-07-16 30.42 30.69 28.83 28.98 2.1M
2021-07-15 30.48 31.01 29.38 30.19 0.9M
2021-07-14 31.91 31.91 30.47 30.59 0.7M
2021-07-13 32.22 32.66 31.56 31.65 0.5M
2021-07-12 31.42 33.05 31.27 32.38 0.9M
2021-07-09 31.43 31.43 30.14 31.11 0.7M
2021-07-08 31.60 31.99 30.73 31.15 0.6M
2021-07-07 32.06 32.64 31.16 32.24 0.6M
2021-07-06 32.12 32.29 31.69 32.09 0.6M
2021-07-02 32.99 33.05 31.27 32.23 0.7M
2021-07-01 34.07 34.07 32.48 32.86 0.6M
2021-06-30 33.95 34.29 31.01 34.01 1.5M
2021-06-29 34.36 34.87 33.99 34.56 0.4M
2021-06-28 34.45 35.07 34.18 34.23 0.3M
2021-06-25 34.52 35.42 34.11 34.23 0.9M
2021-06-24 34.96 35.46 34.18 34.46 0.3M
2021-06-23 35.16 35.61 34.01 34.64 0.5M
2021-06-22 35.01 35.85 34.49 35.15 0.7M
2021-06-21 35.50 36.23 34.74 35.50 0.6M
2021-06-18 35.93 36.71 35.31 35.52 1.9M
2021-06-17 35.48 36.92 35.25 36.53 0.9M
2021-06-16 36.00 36.56 35.45 35.61 1.0M
2021-06-15 35.77 36.29 35.30 36.17 0.5M
2021-06-14 35.99 36.49 35.60 35.68 0.7M
2021-06-11 34.80 35.88 34.50 35.67 0.5M
2021-06-10 34.55 35.05 34.09 34.64 0.3M
2021-06-09 35.35 35.75 34.29 34.38 0.4M
2021-06-08 34.00 35.31 33.66 35.00 0.7M
2021-06-07 33.25 34.01 32.82 33.94 0.7M
2021-06-04 33.50 33.89 32.93 33.26 0.6M
2021-06-03 33.04 33.83 32.63 33.44 0.6M
2021-06-02 33.14 34.05 32.81 33.50 0.5M
2021-06-01 33.36 34.07 33.06 33.14 0.4M
2021-05-28 33.17 33.38 32.50 32.88 0.5M
2021-05-27 32.60 33.46 32.22 33.01 0.5M
2021-05-26 31.26 33.38 31.26 32.68 0.6M
2021-05-25 30.57 31.52 30.15 31.20 0.6M
2021-05-24 30.63 30.94 29.91 30.44 0.5M
2021-05-21 31.71 31.71 29.68 30.46 0.6M
2021-05-20 28.17 31.68 28.13 31.39 1.4M
2021-05-19 29.20 29.70 27.61 27.85 2.4M
2021-05-18 32.78 33.33 29.61 29.66 2.9M
2021-05-17 35.40 35.92 33.87 34.64 1.1M
2021-05-14 34.53 36.38 33.40 35.52 1.5M
2021-05-13 31.53 33.88 31.23 33.41 1.8M
2021-05-12 30.74 31.64 30.32 31.02 0.3M
2021-05-11 30.34 31.60 30.13 31.22 0.5M
2021-05-10 31.21 31.96 30.48 31.41 0.4M
2021-05-07 31.39 31.71 30.55 31.08 0.5M
2021-05-06 31.51 31.62 30.38 30.95 0.4M
2021-05-05 31.95 31.95 30.55 31.70 0.4M
2021-05-04 32.17 32.34 30.85 31.78 0.4M
2021-05-03 33.32 33.44 32.11 32.71 0.3M
2021-04-30 33.06 33.54 32.57 33.18 0.3M
2021-04-29 33.77 34.33 32.52 33.56 0.5M
2021-04-28 33.65 33.83 33.02 33.40 0.3M
2021-04-27 35.35 35.49 33.42 33.87 0.4M
2021-04-26 34.16 35.60 33.83 35.11 0.3M
2021-04-23 34.30 34.74 33.40 33.90 0.4M
2021-04-22 33.21 35.00 32.90 34.09 0.5M
2021-04-21 33.74 34.00 32.38 33.34 0.5M
2021-04-20 34.04 34.46 33.14 33.96 0.4M
2021-04-19 34.96 35.20 33.71 34.13 0.4M
2021-04-16 35.41 35.63 34.65 35.30 0.3M
2021-04-15 34.59 35.58 33.84 35.25 0.4M
2021-04-14 35.28 36.39 34.26 34.45 0.9M
2021-04-13 34.11 35.78 33.34 35.39 0.6M
2021-04-12 34.72 34.79 33.09 33.88 0.5M
2021-04-09 34.01 35.14 33.22 34.40 0.7M
2021-04-08 34.09 34.86 33.78 34.32 0.4M
2021-04-07 35.04 35.52 33.99 34.46 0.5M
2021-04-06 36.51 37.11 34.76 34.94 1.1M
2021-04-05 36.02 37.46 35.55 37.21 1.8M
2021-04-01 34.48 37.00 34.07 35.32 4.8M
2021-03-31 35.64 38.11 35.64 37.92 0.9M
2021-03-30 35.72 36.18 34.74 35.50 0.7M
2021-03-29 37.70 37.71 35.63 36.14 0.7M
2021-03-26 35.90 39.45 34.68 37.71 3.0M
2021-03-25 32.47 32.83 30.40 30.75 0.6M
2021-03-24 34.42 35.42 32.97 33.09 0.8M
2021-03-23 33.44 34.31 33.06 34.06 0.7M
2021-03-22 34.00 34.72 32.91 33.12 0.5M
2021-03-19 34.87 35.61 33.55 33.88 3.3M
2021-03-18 35.69 36.07 34.18 34.48 0.5M
2021-03-17 35.01 36.79 34.54 35.84 0.5M
2021-03-16 35.40 36.85 34.97 35.74 0.4M
2021-03-15 34.50 36.34 34.02 35.12 0.4M
2021-03-12 32.05 34.75 31.99 34.23 0.3M
2021-03-11 32.82 34.39 32.82 33.45 0.5M
2021-03-10 32.00 33.49 31.99 32.15 0.5M
2021-03-09 30.40 31.98 30.34 31.42 0.4M
2021-03-08 30.85 31.51 29.00 29.42 0.5M
2021-03-05 32.00 32.00 27.90 30.43 0.9M
2021-03-04 32.60 33.03 30.03 31.71 0.8M
2021-03-03 33.72 34.50 32.35 32.83 0.4M
2021-03-02 34.87 34.92 33.11 33.75 0.5M
2021-03-01 34.41 35.99 34.38 35.02 0.3M
2021-02-26 34.20 34.90 32.14 33.32 0.7M
2021-02-25 36.20 36.71 34.14 34.63 0.4M
2021-02-24 35.08 36.99 34.27 36.59 0.3M
2021-02-23 33.40 34.79 30.64 34.54 0.6M
2021-02-22 35.23 36.34 34.17 34.40 0.3M
2021-02-19 35.60 36.32 34.85 35.59 0.4M
2021-02-18 34.87 35.45 33.71 34.94 0.7M
2021-02-17 35.63 35.85 34.30 35.46 0.7M
2021-02-16 37.99 38.05 35.90 36.11 0.3M
2021-02-12 37.57 38.58 36.72 37.02 0.4M
2021-02-11 37.40 39.37 37.40 38.25 0.3M
2021-02-10 39.75 40.27 35.60 38.85 0.7M
2021-02-09 38.10 40.62 37.81 39.63 1.4M
2021-02-08 38.73 39.16 37.28 38.19 0.6M
2021-02-05 39.79 39.88 38.50 38.70 0.5M
2021-02-04 39.36 40.00 38.34 39.20 0.4M
2021-02-03 40.00 40.29 38.00 38.87 0.5M
2021-02-02 38.34 39.36 37.05 38.82 0.8M
2021-02-01 36.00 38.49 35.41 37.50 0.7M
2021-01-29 36.23 38.15 34.80 35.30 0.8M
2021-01-28 35.91 37.10 34.75 36.63 0.5M
2021-01-27 37.54 38.35 35.20 35.81 0.6M
2021-01-26 38.09 39.65 37.31 38.51 0.5M
2021-01-25 40.18 40.66 37.26 38.25 0.8M
2021-01-22 38.98 40.06 38.52 39.83 0.6M
2021-01-21 40.98 41.13 37.56 39.38 1.1M
2021-01-20 40.25 41.84 39.82 40.21 1.2M
2021-01-19 39.00 40.40 39.00 39.70 1.4M
2021-01-15 34.61 40.31 34.61 37.76 3.6M
2021-01-14 33.44 35.18 33.20 34.49 1.1M
2021-01-13 32.35 34.21 32.35 33.11 0.8M
2021-01-12 31.86 32.39 31.03 32.34 0.3M
2021-01-11 30.07 32.13 29.50 31.52 0.3M
2021-01-08 31.77 32.29 30.14 30.47 0.3M
2021-01-07 30.64 32.45 30.18 31.81 0.6M
2021-01-06 31.43 31.86 29.11 31.06 1.3M
2021-01-05 33.17 33.75 30.85 32.07 0.5M
2021-01-04 32.93 33.35 29.29 33.27 1.1M