Telos Corporation (TLS)
NASDAQ: TLS · Real-Time Price · USD
2.370
-0.090 (-3.66%)
Mar 31, 2025, 1:06 PM EDT - Market open
Telos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.54 | 2.54 | 2.43 | 2.46 | 2.46 | -3.91% | 239,815 |
| Mar 27, 2025 | 2.57 | 2.57 | 2.50 | 2.56 | 2.56 | -0.78% | 240,929 |
| Mar 26, 2025 | 2.69 | 2.70 | 2.53 | 2.58 | 2.58 | -4.44% | 287,027 |
| Mar 25, 2025 | 2.75 | 2.77 | 2.67 | 2.70 | 2.70 | -1.10% | 176,682 |
| Mar 24, 2025 | 2.80 | 2.84 | 2.69 | 2.73 | 2.73 | - | 359,880 |
| Mar 21, 2025 | 2.65 | 2.74 | 2.64 | 2.73 | 2.73 | 1.49% | 411,991 |
| Mar 20, 2025 | 2.68 | 2.76 | 2.62 | 2.69 | 2.69 | -0.74% | 326,836 |
| Mar 19, 2025 | 2.73 | 2.79 | 2.66 | 2.71 | 2.71 | -0.37% | 284,743 |
| Mar 18, 2025 | 2.71 | 2.72 | 2.64 | 2.72 | 2.72 | -0.73% | 201,265 |
| Mar 17, 2025 | 2.68 | 2.78 | 2.63 | 2.74 | 2.74 | 2.62% | 322,291 |
| Mar 14, 2025 | 2.70 | 2.72 | 2.61 | 2.67 | 2.67 | - | 395,127 |
| Mar 13, 2025 | 2.82 | 2.85 | 2.63 | 2.67 | 2.67 | -5.65% | 277,714 |
| Mar 12, 2025 | 2.64 | 2.85 | 2.57 | 2.83 | 2.83 | 9.06% | 635,265 |
| Mar 11, 2025 | 2.55 | 2.68 | 2.48 | 2.60 | 2.60 | -0.38% | 459,549 |
| Mar 10, 2025 | 2.79 | 2.79 | 2.41 | 2.61 | 2.61 | -9.23% | 885,429 |
| Mar 7, 2025 | 2.89 | 2.90 | 2.76 | 2.87 | 2.87 | -0.69% | 315,636 |
| Mar 6, 2025 | 2.97 | 3.06 | 2.86 | 2.89 | 2.89 | -3.99% | 193,107 |
| Mar 5, 2025 | 2.94 | 3.03 | 2.89 | 3.01 | 3.01 | 2.73% | 289,700 |
| Mar 4, 2025 | 2.82 | 3.01 | 2.81 | 2.93 | 2.93 | 1.38% | 344,087 |
| Mar 3, 2025 | 3.02 | 3.04 | 2.85 | 2.89 | 2.89 | -3.34% | 365,224 |
| Feb 28, 2025 | 2.91 | 3.00 | 2.85 | 2.99 | 2.99 | 1.70% | 328,931 |
| Feb 27, 2025 | 2.97 | 3.05 | 2.89 | 2.94 | 2.94 | -1.01% | 289,267 |
| Feb 26, 2025 | 3.08 | 3.08 | 2.90 | 2.97 | 2.97 | -3.57% | 284,685 |
| Feb 25, 2025 | 3.15 | 3.15 | 2.98 | 3.08 | 3.08 | -1.60% | 266,580 |
| Feb 24, 2025 | 3.16 | 3.16 | 2.97 | 3.13 | 3.13 | -0.95% | 467,496 |
| Feb 21, 2025 | 3.22 | 3.26 | 3.12 | 3.16 | 3.16 | -0.94% | 389,181 |
| Feb 20, 2025 | 3.53 | 3.54 | 3.17 | 3.19 | 3.19 | -10.64% | 458,883 |
| Feb 19, 2025 | 3.52 | 3.58 | 3.46 | 3.57 | 3.57 | 0.56% | 273,798 |
| Feb 18, 2025 | 3.50 | 3.59 | 3.45 | 3.55 | 3.55 | 1.72% | 205,929 |
| Feb 14, 2025 | 3.68 | 3.69 | 3.48 | 3.49 | 3.49 | -4.64% | 280,427 |
| Feb 13, 2025 | 3.59 | 3.71 | 3.46 | 3.66 | 3.66 | 3.98% | 397,226 |
| Feb 12, 2025 | 3.66 | 3.67 | 3.47 | 3.52 | 3.52 | -0.85% | 466,445 |
| Feb 11, 2025 | 3.35 | 3.58 | 3.33 | 3.55 | 3.55 | 4.72% | 364,929 |
| Feb 10, 2025 | 3.32 | 3.48 | 3.28 | 3.39 | 3.39 | 4.31% | 291,699 |
| Feb 7, 2025 | 3.24 | 3.30 | 3.13 | 3.25 | 3.25 | 0.93% | 173,209 |
| Feb 6, 2025 | 3.26 | 3.26 | 3.15 | 3.22 | 3.22 | -0.92% | 144,241 |
| Feb 5, 2025 | 3.19 | 3.26 | 3.13 | 3.25 | 3.25 | 2.85% | 233,861 |
| Feb 4, 2025 | 2.96 | 3.17 | 2.92 | 3.16 | 3.16 | 7.85% | 283,812 |
| Feb 3, 2025 | 3.05 | 3.13 | 2.93 | 2.93 | 2.93 | -5.79% | 399,664 |
| Jan 31, 2025 | 3.23 | 3.27 | 3.10 | 3.11 | 3.11 | -4.01% | 266,564 |
| Jan 30, 2025 | 3.16 | 3.29 | 3.16 | 3.24 | 3.24 | 3.18% | 288,648 |
| Jan 29, 2025 | 3.27 | 3.43 | 3.10 | 3.14 | 3.14 | -3.38% | 552,479 |
| Jan 28, 2025 | 3.12 | 3.28 | 3.03 | 3.25 | 3.25 | 5.18% | 288,266 |
| Jan 27, 2025 | 3.17 | 3.22 | 3.05 | 3.09 | 3.09 | -4.04% | 303,878 |
| Jan 24, 2025 | 3.31 | 3.32 | 3.20 | 3.22 | 3.22 | -3.01% | 243,741 |
| Jan 23, 2025 | 3.30 | 3.32 | 3.24 | 3.32 | 3.32 | 0.30% | 164,911 |
| Jan 22, 2025 | 3.31 | 3.40 | 3.29 | 3.31 | 3.31 | -0.30% | 223,444 |
| Jan 21, 2025 | 3.31 | 3.38 | 3.25 | 3.32 | 3.32 | 0.30% | 200,965 |
| Jan 17, 2025 | 3.31 | 3.41 | 3.27 | 3.31 | 3.31 | 1.53% | 346,595 |
| Jan 16, 2025 | 3.31 | 3.33 | 3.22 | 3.26 | 3.26 | -1.81% | 185,146 |