Telos Historical Data

TLOS Page 32
Download
Date Close Price change Market cap Trading volume
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
Feb 17, 2022 $ 1.1
-7.48%
$ 23.4 million $ 6.25 million
Feb 16, 2022 $ 1.19
+5.96%
$ 25.24 million $ 6.77 million
Feb 15, 2022 $ 1.12
+17.88%
$ 23.76 million $ 4.25 million
Feb 14, 2022 $ 0.952
-4.29%
$ 20.16 million $ 3.5 million
Feb 13, 2022 $ 0.994
-0.55%
$ 21.08 million $ 3.23 million
Feb 12, 2022 $ 1
-2.20%
$ 21.19 million $ 4 million
Feb 11, 2022 $ 1.02
-7.04%
$ 21.68 million $ 6.67 million
Feb 10, 2022 $ 1.1
-11.91%
$ 23.32 million $ 10.65 million
Feb 9, 2022 $ 1.25
-3.43%
$ 26.47 million $ 4.94 million
Feb 8, 2022 $ 1.29
-8.38%
$ 27.3 million $ 7.13 million
Feb 7, 2022 $ 1.41
+3.71%
$ 29.78 million $ 7.76 million
Feb 6, 2022 $ 1.36
+14.66%
$ 28.74 million $ 6.48 million
Feb 5, 2022 $ 1.19
-2.50%
$ 25.09 million $ 7.27 million
Feb 4, 2022 $ 1.21
+16.90%
$ 25.63 million $ 7.63 million
Feb 3, 2022 $ 1.04
-1.76%
$ 21.94 million $ 9.71 million
Feb 2, 2022 $ 1.06
-6.36%
$ 22.3 million $ 17.74 million