Skip to main content
logo
Telos Corporation (TLS)
NASDAQ: TLS · Real-Time Price · USD
2.800
+0.110 (4.09%)
At close: Jul 16, 2025, 4:00 PM
2.840
+0.040 (1.43%)
After-hours: Jul 16, 2025, 7:20 PM EDT

Telos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20252.822.832.712.802.804.09%840,489
Jul 15, 20252.862.862.672.692.69-3.58%829,595
Jul 14, 20252.812.832.732.792.792.95%750,359
Jul 11, 20252.922.942.702.712.71-7.19%809,941
Jul 10, 20253.093.092.872.922.92-5.81%869,446
Jul 9, 20253.173.243.043.103.10-2.21%593,705
Jul 8, 20253.123.303.073.173.172.59%646,085
Jul 7, 20253.223.243.013.093.09-4.92%926,603
Jul 3, 20253.113.273.103.253.255.86%679,833
Jul 2, 20253.133.153.043.073.07-1.60%694,855
Jul 1, 20253.273.273.043.123.12-1.58%971,660
Jun 30, 20253.153.303.093.173.174.28%2,276,285
Jun 27, 20253.133.212.983.043.042.01%2,174,702
Jun 26, 20253.073.072.872.982.986.81%2,779,552
Jun 25, 20252.572.912.502.792.799.84%3,199,795
Jun 24, 20252.542.552.372.542.541.20%645,528
Jun 23, 20252.502.582.422.512.51-0.40%364,110
Jun 20, 20252.662.692.522.522.52-4.18%508,536
Jun 18, 20252.612.662.592.632.630.38%340,249
Jun 17, 20252.692.752.602.622.62-3.68%326,811
Jun 16, 20252.732.772.702.722.720.74%150,114
Jun 13, 20252.732.792.702.702.70-3.23%373,945
Jun 12, 20252.752.852.752.792.790.36%457,702
Jun 11, 20252.802.882.772.782.780.36%812,088
Jun 10, 20252.802.822.762.772.77-0.36%513,956
Jun 9, 20252.782.842.752.782.781.09%401,101
Jun 6, 20252.762.892.752.752.750.73%680,194
Jun 5, 20252.732.822.712.732.730.18%383,133
Jun 4, 20252.792.822.652.732.732.44%578,614
Jun 3, 20252.622.742.622.662.661.14%531,543
Jun 2, 20252.512.702.512.632.634.37%492,723
May 30, 20252.512.572.482.522.52-446,536
May 29, 20252.552.582.502.522.52-0.40%376,691
May 28, 20252.522.582.512.532.53-411,997
May 27, 20252.512.622.512.532.533.27%436,748
May 23, 20252.442.502.442.452.45-2.39%302,138
May 22, 20252.462.572.442.512.511.21%430,377
May 21, 20252.622.622.462.482.48-5.34%564,407
May 20, 20252.612.712.562.622.62-1.50%514,226
May 19, 20252.632.712.592.662.66-1.85%534,391
May 16, 20252.632.742.612.712.712.65%525,477
May 15, 20252.602.662.532.642.640.76%863,534
May 14, 20252.742.822.502.622.62-4.55%996,496
May 13, 20252.532.962.482.752.758.50%2,505,194
May 12, 20252.152.632.152.532.5329.08%2,925,156
May 9, 20252.552.641.831.961.96-20.00%12,302,900
May 8, 20252.522.552.372.452.45-1.61%2,146,898
May 7, 20252.542.552.382.492.49-1.19%1,375,407
May 6, 20252.622.622.462.522.52-4.91%1,279,902
May 5, 20252.712.712.612.652.65-3.99%680,652