Skip to main content
Telos Corporation (TLS)
NASDAQ: TLS · Real-Time Price · USD
2.680
+0.100 (3.88%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Telos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20252.682.912.642.682.683.88%1,262,287
Apr 22, 20252.522.622.522.582.582.79%385,141
Apr 21, 20252.482.542.462.512.510.40%172,768
Apr 17, 20252.522.532.452.502.50-0.79%275,404
Apr 16, 20252.492.532.422.522.520.40%251,767
Apr 15, 20252.472.572.432.512.511.21%234,389
Apr 14, 20252.542.552.402.482.48-1.20%398,752
Apr 11, 20252.342.522.302.512.516.36%487,670
Apr 10, 20252.352.422.292.362.36-2.48%396,284
Apr 9, 20252.192.502.172.422.429.50%615,192
Apr 8, 20252.382.382.152.212.21-3.07%380,581
Apr 7, 20252.152.352.082.282.280.88%409,048
Apr 4, 20252.202.272.102.262.26-2.59%541,862
Apr 3, 20252.232.352.222.322.32-4.13%417,196
Apr 2, 20252.342.482.342.422.421.26%318,215
Apr 1, 20252.372.452.332.392.390.42%283,897
Mar 31, 20252.402.412.332.382.38-3.25%288,241
Mar 28, 20252.542.542.432.462.46-3.91%239,815
Mar 27, 20252.572.572.502.562.56-0.78%240,929
Mar 26, 20252.692.702.532.582.58-4.44%287,027
Mar 25, 20252.752.772.672.702.70-1.10%176,682
Mar 24, 20252.802.842.692.732.73-359,880
Mar 21, 20252.652.742.642.732.731.49%411,991
Mar 20, 20252.682.762.622.692.69-0.74%326,836
Mar 19, 20252.732.792.662.712.71-0.37%284,743
Mar 18, 20252.712.722.642.722.72-0.73%201,265
Mar 17, 20252.682.782.632.742.742.62%322,291
Mar 14, 20252.702.722.612.672.67-395,127
Mar 13, 20252.822.852.632.672.67-5.65%277,714
Mar 12, 20252.642.852.572.832.839.06%635,265
Mar 11, 20252.552.682.482.602.60-0.38%459,549
Mar 10, 20252.792.792.412.612.61-9.23%885,429
Mar 7, 20252.892.902.762.872.87-0.69%315,636
Mar 6, 20252.973.062.862.892.89-3.99%193,107
Mar 5, 20252.943.032.893.013.012.73%289,700
Mar 4, 20252.823.012.812.932.931.38%344,087
Mar 3, 20253.023.042.852.892.89-3.34%365,224
Feb 28, 20252.913.002.852.992.991.70%328,931
Feb 27, 20252.973.052.892.942.94-1.01%289,267
Feb 26, 20253.083.082.902.972.97-3.57%284,685
Feb 25, 20253.153.152.983.083.08-1.60%266,580
Feb 24, 20253.163.162.973.133.13-0.95%467,496
Feb 21, 20253.223.263.123.163.16-0.94%389,181
Feb 20, 20253.533.543.173.193.19-10.64%458,883
Feb 19, 20253.523.583.463.573.570.56%273,798
Feb 18, 20253.503.593.453.553.551.72%205,929
Feb 14, 20253.683.693.483.493.49-4.64%280,427
Feb 13, 20253.593.713.463.663.663.98%397,226
Feb 12, 20253.663.673.473.523.52-0.85%466,445
Feb 11, 20253.353.583.333.553.554.72%364,929