Telos Corporation【TLS】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Telos Corporation (TLS)

2.21

-0.07

(-3.07%)

마감 09 4월 5:00AM

2.21

0.005

(0.23%)

시간외 거래: 8:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.16	-6.75105485232	2.37	2.475	2.075	392162	2.32162842	CS
4	-0.34	-13.3333333333	2.55	2.85	2.075	336624	2.5649227	CS
12	-0.94	-29.8412698413	3.15	3.71	2.075	321493	2.93965023	CS
26	-1.24	-35.9420289855	3.45	4.82	2.075	404448	3.4304607	CS
52	-1.89	-46.0975609756	4.1	5.03	1.89	535570	3.48251911	CS
156	-8.08	-78.5228377065	10.29	12.51	1.53	594113	4.38250993	CS
260	-18.49	-89.3236714976	20.7	41.84	1.53	678550	12.55274615	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744151700	2.21	-0.07	-3.07	2.38	2.38	2.15	380581
1744065300	2.2799999	0.02	0.88	2.15	2.35	2.075	399743
1743806100	2.2599999	-0.06	-2.59	2.2	2.27	2.095	541859
1743719700	2.32	-0.1	-4.13	2.23	2.35	2.215	417096
1743633300	2.42	0.03	1.26	2.34	2.475	2.34	318215
1743546900	2.39	0.01	0.42	2.37	2.45	2.33	283897
1743460500	2.38	-0.08	-3.25	2.4	2.41	2.33	288241
1743201300	2.46	-0.1	-3.91	2.54	2.55	2.43	239755
1743114900	2.56	-0.02	-0.78	2.57	2.58	2.5	240929
1743028500	2.58	-0.12	-4.44	2.69	2.695	2.525	287027
1742942100	2.7	-0.03	-1.10	2.75	2.765	2.67	176627
1742855700	2.73	0	0.00	2.8	2.835	2.69	359868
1742596500	2.73	0.04	1.49	2.665	2.74	2.64	320051
1742510100	2.69	-0.02	-0.74	2.68	2.755	2.62	326824
1742423700	2.71	-0.01	-0.37	2.72	2.785	2.6549999	284743
1742337300	2.72	-0.02	-0.73	2.66	2.72	2.64	200795
1742250900	2.74	0.07	2.62	2.7	2.7799999	2.63	320218
1741991700	2.67	0	0.00	2.7	2.72	2.6101	393627
1741905300	2.67	-0.16	-5.65	2.82	2.85	2.63	277704
1741818900	2.83	0.24	9.06	2.605	2.85	2.57	615327
1741732500	2.595	-0.01	-0.38	2.55	2.68	2.475	439943
1741646100	2.605	-0.27	-9.23	2.7	2.74	2.41	870922
1741390500	2.87	-0.02	-0.69	2.8375	2.895	2.755	308077
1741304100	2.89	-0.12	-3.99	2.97	3.0005	2.855	184474
1741217700	3.0099999	0.08	2.73	2.93	3.0299999	2.8874	288529
1741131300	2.93	0.04	1.38	2.82	3.005	2.82	337452
1741044900	2.89	-0.1	-3.34	3.02	3.04	2.845	363160
1740785700	2.99	0.05	1.70	2.87	3	2.845	323580
1740699300	2.94	-0.03	-1.01	2.97	3.05	2.891	289267
1740612900	2.97	-0.11	-3.57	3.06	3.08	2.895	282520
1740526500	3.08	-0.05	-1.60	3.12	3.13	2.975	264883
1740440100	3.13	-0.03	-0.95	3.16	3.16	2.965	466708
1740180900	3.16	-0.03	-0.94	3.22	3.2613	3.12	389181
1740094500	3.19	-0.38	-10.64	3.53	3.53	3.17	456062
1740008100	3.57	0.02	0.56	3.52	3.58	3.46	273778
1739921700	3.55	0.06	1.72	3.5	3.59	3.45	195527
1739576100	3.49	-0.17	-4.64	3.68	3.68	3.475	277588
1739489700	3.66	0.14	3.98	3.59	3.71	3.455	395756
1739403300	3.52	-0.03	-0.85	3.66	3.67	3.47	461642
1739316900	3.55	0.16	4.72	3.35	3.58	3.33	364153
1739230500	3.39	0.14	4.31	3.32	3.4791	3.2799999	291599
1738971300	3.25	0.03	0.93	3.27	3.2799999	3.1288999	165534
1738884900	3.22	-0.03	-0.92	3.2599999	3.2599999	3.145	144241
1738798500	3.25	0.09	2.85	3.19	3.255	3.13	233671
1738712100	3.16	0.23	7.85	2.96	3.1652	2.92	278846
1738625700	2.93	-0.18	-5.79	3.05	3.13	2.93	390534
1738366500	3.11	-0.13	-4.01	3.23	3.27	3.1	266557
1738280100	3.24	0.1	3.18	3.16	3.29	3.16	288648
1738193700	3.14	-0.11	-3.38	3.27	3.433	3.1	552479
1738107300	3.25	0.16	5.18	3.12	3.2799999	3.0299999	287731
1738020900	3.09	-0.13	-4.04	3.18	3.22	3.05	299808
1737761700	3.22	-0.09	-2.72	3.31	3.315	3.2	243582
1737675300	3.31	0	0.00	3.31	3.31	3.31	0
1737588900	3.31	-0.01	-0.30	3.31	3.395	3.285	219180
1737502500	3.32	0.01	0.30	3.3199	3.375	3.25	198480
1737156900	3.31	0.05	1.53	3.31	3.405	3.2700999	346595
1737070500	3.2599999	-0.06	-1.81	3.31	3.33	3.22	185092
1736984100	3.32	0.12	3.75	3.33	3.345	3.25	217117
1736897700	3.2	0.08	2.56	3.15	3.22	3.095	189633
1736811300	3.12	-0.07	-2.19	3.2	3.2599999	3.0299999	280287
1736552100	3.19	0.02	0.63	3.0743999	3.22	3.04	291729

ProShares Trust

Charah Solutions (CE)

Pgim Total Return Bond ETF

First Trust Dorsey Wrigh...

CI DoubleLine Income US ...

Pacira BioSciences

Managed Support Services

Sterling vs MWK

Phoenix Biotech Aquisition

Global X US Electrificat...

American Homes 4 Rent

Cshg Logistica Fundo Inv...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관