Telos Corporation (TLS)
NASDAQ: TLS · Real-Time Price · USD
7.32
+0.03 (0.41%)
Oct 28, 2025, 11:29 AM EDT - Market open

Telos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20257.507.727.267.297.29-1.62%568,733
Oct 24, 20257.597.637.337.417.41-0.54%655,132
Oct 23, 20256.877.586.807.457.459.24%1,806,072
Oct 22, 20256.846.976.646.826.82-1.30%720,305
Oct 21, 20257.027.056.806.916.91-2.68%1,005,149
Oct 20, 20257.107.416.947.107.102.31%790,321
Oct 17, 20256.797.346.756.946.942.51%788,258
Oct 16, 20256.936.996.716.776.77-2.03%607,419
Oct 15, 20257.427.426.846.916.91-4.03%536,557
Oct 14, 20256.687.316.617.207.205.42%1,412,698
Oct 13, 20256.896.896.686.836.832.55%829,908
Oct 10, 20257.317.406.656.666.66-8.89%919,797
Oct 9, 20257.427.477.217.317.31-1.35%532,668
Oct 8, 20257.277.487.177.417.412.77%859,479
Oct 7, 20257.207.266.927.217.211.26%821,723
Oct 6, 20256.837.276.837.127.124.86%693,364
Oct 3, 20257.047.166.736.796.79-2.72%753,063
Oct 2, 20256.857.106.796.986.982.65%779,540
Oct 1, 20256.766.906.586.806.80-0.58%1,031,367
Sep 30, 20257.007.336.746.846.84-2.15%1,535,855
Sep 29, 20257.077.196.856.996.991.16%733,309
Sep 26, 20257.127.186.846.916.91-1.85%712,021
Sep 25, 20256.857.156.787.047.04-3.30%858,988
Sep 24, 20256.937.286.917.287.285.35%676,112
Sep 23, 20257.177.296.856.916.91-3.36%800,672
Sep 22, 20256.867.286.747.157.155.30%1,228,527
Sep 19, 20256.856.956.696.796.79-0.88%1,089,887
Sep 18, 20256.767.006.676.856.853.95%804,338
Sep 17, 20256.716.976.536.596.59-1.20%986,358
Sep 16, 20256.826.826.556.676.67-1.04%541,373
Sep 15, 20256.726.856.246.746.74-1,362,164
Sep 12, 20256.977.056.716.746.74-3.02%1,160,086
Sep 11, 20256.507.066.396.956.957.75%1,789,015
Sep 10, 20256.446.476.216.456.451.10%995,714
Sep 9, 20256.326.506.086.386.380.79%744,135
Sep 8, 20256.246.366.156.336.330.96%783,534
Sep 5, 20256.666.906.046.276.27-4.57%1,893,646
Sep 4, 20256.476.656.406.576.571.55%845,298
Sep 3, 20256.586.646.286.476.47-1.07%902,086
Sep 2, 20255.986.575.906.546.545.83%1,610,359
Aug 29, 20256.096.225.986.186.181.81%892,945
Aug 28, 20255.856.295.846.076.074.12%1,255,904
Aug 27, 20255.906.045.825.835.83-1.19%1,057,319
Aug 26, 20256.236.275.805.905.90-4.84%1,708,643
Aug 25, 20256.296.506.116.206.20-5.63%1,294,582
Aug 22, 20256.166.766.136.576.577.18%1,720,368
Aug 21, 20255.996.295.836.136.131.66%1,632,535
Aug 20, 20255.616.105.516.036.037.10%2,046,495
Aug 19, 20255.705.765.465.635.63-1.40%1,157,770
Aug 18, 20255.545.735.435.715.712.88%1,032,774