ストックスクリーナーアプリを入手
6.35
4.79%
0.29
プレマーケット:
6.40
0.05
+0.79%
Telos Corp (TLS) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12-11 | $6.38 | $5.97 | $0.405 | 2,597,920.0 | +4.79% |
| 2025-12-10 | $6.16 | $5.83 | $0.325 | 990,212.0 | +1.85% |
| 2025-12-09 | $5.98 | $5.59 | $0.39 | 838,789.0 | +6.25% |
| 2025-12-08 | $5.63 | $5.33 | $0.305 | 1,214,281.0 | +2.94% |
| 2025-12-05 | $5.63 | $5.38 | $0.245 | 641,059.0 | -2.86% |
| 2025-12-04 | $5.64 | $5.53 | $0.11 | 564,548.0 | -0.53% |
| 2025-12-03 | $5.68 | $5.53 | $0.16 | 1,073,058.0 | -0.35% |
| 2025-12-02 | $5.80 | $5.64 | $0.16 | 698,538.0 | -0.35% |
| 2025-12-01 | $5.81 | $5.64 | $0.168 | 605,264.0 | -1.90% |
| 2025-11-28 | $5.80 | $5.70 | $0.105 | 321,076.0 | +0.52% |
| 2025-11-26 | $5.97 | $5.68 | $0.29 | 899,081.0 | -1.20% |
| 2025-11-25 | $5.99 | $5.73 | $0.2565 | 1,082,884.0 | +0.52% |
| 2025-11-24 | $5.83 | $5.62 | $0.21 | 738,180.0 | +2.66% |
| 2025-11-21 | $5.67 | $5.38 | $0.285 | 877,576.0 | +3.11% |
| 2025-11-20 | $5.89 | $5.44 | $0.45 | 860,837.0 | -2.84% |
| 2025-11-19 | $5.77 | $5.54 | $0.23 | 827,150.0 | +0.00% |
| 2025-11-18 | $5.82 | $5.55 | $0.27 | 873,312.0 | -1.57% |
| 2025-11-17 | $5.99 | $5.70 | $0.295 | 1,149,239.0 | -2.22% |
| 2025-11-14 | $6.01 | $5.73 | $0.28 | 1,679,167.0 | -6.25% |
| 2025-11-13 | $6.59 | $6.23 | $0.36 | 1,068,462.0 | -5.45% |
| 2025-11-12 | $6.79 | $6.23 | $0.565 | 1,496,533.0 | +0.92% |
Telos Corp (TLS) 株の年ごとの株価履歴
この詳細な分析では、Telos Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はTLS株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Telos Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のTelos Corp (TLS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $6.38 | $5.33 | $1.04 | 11,821,589.0 | +9.86% |
| 2025-11 | $8.36 | $5.38 | $2.98 | 22,101,194.0 | -15.74% |
| 2025-10 | $7.72 | $6.58 | $1.14 | 17,996,003.0 | +0.29% |
| 2025-09 | $7.33 | $5.90 | $1.43 | 22,004,073.0 | +10.68% |
| 2025-08 | $6.76 | $2.37 | $4.39 | 58,419,358.0 | +140.47% |
| 2025-07 | $3.30 | $2.56 | $0.735 | 14,090,191.0 | -18.93% |
| 2025-06 | $3.30 | $2.37 | $0.93 | 17,839,227.0 | +25.79% |
| 2025-05 | $2.96 | $1.83 | $1.13 | 30,232,774.0 | -7.69% |
| 2025-04 | $2.91 | $2.08 | $0.835 | 8,645,819.0 | +14.71% |
| 2025-03 | $3.06 | $2.33 | $0.7287 | 6,944,718.0 | -20.40% |
| 2025-02 | $3.71 | $2.85 | $0.865 | 5,927,295.0 | -3.86% |
| 2025-01 | $3.57 | $3.03 | $0.54 | 5,304,372.0 | -9.06% |
2024年のTelos Corp (TLS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $3.91 | $3.24 | $0.67 | 6,876,838.0 | +0.88% |
| 2024-11 | $4.82 | $3.10 | $1.72 | 17,988,899.0 | -3.13% |
| 2024-10 | $3.89 | $3.34 | $0.55 | 5,581,970.0 | -2.23% |
| 2024-09 | $3.81 | $3.06 | $0.745 | 9,637,317.0 | -1.64% |
| 2024-08 | $4.35 | $1.89 | $2.46 | 32,116,121.0 | -15.12% |
| 2024-07 | $4.45 | $3.59 | $0.86 | 8,230,447.0 | +6.97% |
| 2024-06 | $5.03 | $3.38 | $1.66 | 16,709,863.0 | -11.26% |
| 2024-05 | $4.75 | $2.96 | $1.79 | 10,867,282.0 | +31.69% |
| 2024-04 | $4.43 | $3.20 | $1.23 | 6,202,340.0 | -17.31% |
| 2024-03 | $4.55 | $3.11 | $1.44 | 10,416,457.0 | +13.35% |
| 2024-02 | $4.43 | $3.45 | $0.98 | 6,088,947.0 | -9.16% |
| 2024-01 | $4.68 | $3.62 | $1.06 | 9,920,008.0 | +10.68% |
2023年のTelos Corp (TLS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $5.00 | $3.58 | $1.42 | 10,644,753.0 | -11.19% |
| 2023-11 | $4.39 | $2.17 | $2.22 | 13,948,826.0 | +77.16% |
| 2023-10 | $2.61 | $2.13 | $0.475 | 5,014,800.0 | -2.93% |
| 2023-09 | $2.79 | $1.87 | $0.92 | 5,696,635.0 | -8.43% |
| 2023-08 | $2.99 | $1.92 | $1.07 | 8,574,725.0 | +3.98% |
| 2023-07 | $2.79 | $2.23 | $0.56 | 5,572,013.0 | -1.95% |
| 2023-06 | $3.16 | $2.21 | $0.95 | 21,839,889.0 | -20.25% |
| 2023-05 | $3.44 | $1.53 | $1.91 | 24,709,894.0 | +88.82% |
| 2023-04 | $2.58 | $1.61 | $0.975 | 15,779,506.0 | -32.81% |
| 2023-03 | $4.13 | $2.02 | $2.10 | 22,819,188.0 | -34.63% |
| 2023-02 | $5.25 | $3.76 | $1.49 | 7,865,159.0 | -20.21% |
| 2023-01 | $5.36 | $4.58 | $0.78 | 10,888,279.0 | -4.72% |
0.50%
0.51%
大文字化:
|
ボリューム (24 時間):