Telos Corporation (TLS)
NASDAQ: TLS · Real-Time Price · USD
3.250
-0.070 (-2.11%)
At close: Nov 22, 2024, 4:00 PM
3.230
-0.020 (-0.62%)
After-hours: Nov 22, 2024, 5:48 PM EST
Telos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 3.31 | 3.39 | 3.24 | 3.25 | 3.25 | -2.11% | 666,589 |
| Nov 21, 2024 | 3.20 | 3.33 | 3.20 | 3.32 | 3.32 | 3.75% | 844,196 |
| Nov 20, 2024 | 3.19 | 3.24 | 3.10 | 3.20 | 3.20 | 1.59% | 725,950 |
| Nov 19, 2024 | 3.20 | 3.27 | 3.10 | 3.15 | 3.15 | -3.08% | 820,740 |
| Nov 18, 2024 | 3.30 | 3.38 | 3.22 | 3.25 | 3.25 | -1.52% | 563,156 |
| Nov 15, 2024 | 3.50 | 3.52 | 3.25 | 3.30 | 3.30 | -5.71% | 492,512 |
| Nov 14, 2024 | 3.70 | 3.71 | 3.48 | 3.50 | 3.50 | -5.66% | 564,505 |
| Nov 13, 2024 | 3.95 | 3.95 | 3.70 | 3.71 | 3.71 | -5.36% | 732,127 |
| Nov 12, 2024 | 3.92 | 4.13 | 3.65 | 3.92 | 3.92 | -7.66% | 852,925 |
| Nov 11, 2024 | 4.64 | 4.64 | 4.18 | 4.25 | 4.25 | -8.91% | 690,774 |
| Nov 8, 2024 | 4.62 | 4.82 | 4.51 | 4.66 | 4.66 | 1.97% | 4,093,073 |
| Nov 7, 2024 | 4.55 | 4.72 | 4.39 | 4.57 | 4.57 | 0.44% | 858,002 |
| Nov 6, 2024 | 4.35 | 4.57 | 4.27 | 4.55 | 4.55 | 10.44% | 1,231,261 |
| Nov 5, 2024 | 3.83 | 4.30 | 3.83 | 4.12 | 4.12 | 7.85% | 822,996 |
| Nov 4, 2024 | 3.56 | 3.93 | 3.55 | 3.82 | 3.82 | 7.61% | 863,254 |
| Nov 1, 2024 | 3.51 | 3.56 | 3.48 | 3.55 | 3.55 | 1.14% | 177,966 |
| Oct 31, 2024 | 3.74 | 3.78 | 3.47 | 3.51 | 3.51 | -5.90% | 338,110 |
| Oct 30, 2024 | 3.52 | 3.74 | 3.50 | 3.73 | 3.73 | 5.97% | 178,727 |
| Oct 29, 2024 | 3.55 | 3.61 | 3.49 | 3.52 | 3.52 | -1.40% | 182,553 |
| Oct 28, 2024 | 3.62 | 3.64 | 3.55 | 3.57 | 3.57 | 0.28% | 137,792 |
| Oct 25, 2024 | 3.59 | 3.67 | 3.55 | 3.56 | 3.56 | 0.28% | 193,372 |
| Oct 24, 2024 | 3.58 | 3.60 | 3.50 | 3.55 | 3.55 | - | 185,350 |
| Oct 23, 2024 | 3.67 | 3.67 | 3.47 | 3.55 | 3.55 | -4.31% | 267,671 |
| Oct 22, 2024 | 3.70 | 3.82 | 3.66 | 3.71 | 3.71 | -1.07% | 210,215 |
| Oct 21, 2024 | 3.82 | 3.89 | 3.69 | 3.75 | 3.75 | -1.57% | 262,244 |
| Oct 18, 2024 | 3.74 | 3.84 | 3.72 | 3.81 | 3.81 | 2.42% | 224,517 |
| Oct 17, 2024 | 3.65 | 3.72 | 3.58 | 3.72 | 3.72 | 1.09% | 213,247 |
| Oct 16, 2024 | 3.70 | 3.76 | 3.65 | 3.68 | 3.68 | 0.82% | 279,996 |
| Oct 15, 2024 | 3.62 | 3.66 | 3.55 | 3.65 | 3.65 | 0.27% | 238,057 |
| Oct 14, 2024 | 3.52 | 3.66 | 3.48 | 3.64 | 3.64 | 2.82% | 292,743 |
| Oct 11, 2024 | 3.34 | 3.59 | 3.34 | 3.54 | 3.54 | 4.42% | 343,086 |
| Oct 10, 2024 | 3.37 | 3.46 | 3.36 | 3.39 | 3.39 | -0.88% | 257,990 |
| Oct 9, 2024 | 3.50 | 3.50 | 3.38 | 3.42 | 3.42 | -2.01% | 210,638 |
| Oct 8, 2024 | 3.45 | 3.57 | 3.44 | 3.49 | 3.49 | 0.58% | 176,747 |
| Oct 7, 2024 | 3.53 | 3.60 | 3.39 | 3.47 | 3.47 | -1.98% | 304,310 |
| Oct 4, 2024 | 3.55 | 3.56 | 3.45 | 3.54 | 3.54 | 1.43% | 176,452 |
| Oct 3, 2024 | 3.51 | 3.60 | 3.45 | 3.49 | 3.49 | -2.24% | 174,737 |
| Oct 2, 2024 | 3.50 | 3.67 | 3.49 | 3.57 | 3.57 | 2.00% | 366,836 |
| Oct 1, 2024 | 3.61 | 3.62 | 3.40 | 3.50 | 3.50 | -2.51% | 419,947 |
| Sep 30, 2024 | 3.41 | 3.61 | 3.41 | 3.59 | 3.59 | 3.16% | 536,158 |
| Sep 27, 2024 | 3.44 | 3.62 | 3.43 | 3.48 | 3.48 | 1.16% | 263,773 |
| Sep 26, 2024 | 3.43 | 3.49 | 3.33 | 3.44 | 3.44 | 2.08% | 263,504 |
| Sep 25, 2024 | 3.44 | 3.46 | 3.30 | 3.37 | 3.37 | -2.32% | 390,593 |
| Sep 24, 2024 | 3.57 | 3.60 | 3.45 | 3.45 | 3.45 | -3.09% | 882,489 |
| Sep 23, 2024 | 3.70 | 3.70 | 3.47 | 3.56 | 3.56 | -3.00% | 430,491 |
| Sep 20, 2024 | 3.64 | 3.81 | 3.63 | 3.67 | 3.67 | - | 688,834 |
| Sep 19, 2024 | 3.47 | 3.70 | 3.37 | 3.67 | 3.67 | 9.55% | 535,366 |
| Sep 18, 2024 | 3.31 | 3.53 | 3.30 | 3.35 | 3.35 | 0.60% | 358,603 |
| Sep 17, 2024 | 3.40 | 3.42 | 3.24 | 3.33 | 3.33 | -0.60% | 528,798 |
| Sep 16, 2024 | 3.32 | 3.41 | 3.29 | 3.35 | 3.35 | -2.05% | 425,782 |
| Sep 13, 2024 | 3.38 | 3.46 | 3.33 | 3.42 | 3.42 | 2.70% | 273,126 |
| Sep 12, 2024 | 3.21 | 3.34 | 3.17 | 3.33 | 3.33 | 3.10% | 259,126 |
| Sep 11, 2024 | 3.20 | 3.28 | 3.17 | 3.23 | 3.23 | 0.62% | 377,817 |
| Sep 10, 2024 | 3.22 | 3.23 | 3.07 | 3.21 | 3.21 | 0.31% | 1,020,896 |
| Sep 9, 2024 | 3.20 | 3.23 | 3.07 | 3.20 | 3.20 | 0.63% | 583,230 |
| Sep 6, 2024 | 3.37 | 3.38 | 3.13 | 3.18 | 3.18 | -5.92% | 658,667 |
| Sep 5, 2024 | 3.48 | 3.55 | 3.35 | 3.38 | 3.38 | -3.15% | 650,717 |
| Sep 4, 2024 | 3.49 | 3.57 | 3.44 | 3.49 | 3.49 | -0.85% | 269,323 |
| Sep 3, 2024 | 3.58 | 3.66 | 3.47 | 3.52 | 3.52 | -3.56% | 555,729 |
| Aug 30, 2024 | 3.80 | 3.83 | 3.59 | 3.65 | 3.65 | -2.93% | 876,417 |
| Aug 29, 2024 | 3.70 | 3.89 | 3.68 | 3.76 | 3.76 | 1.62% | 690,796 |
| Aug 28, 2024 | 3.42 | 3.78 | 3.33 | 3.70 | 3.70 | 17.09% | 2,252,386 |
| Aug 27, 2024 | 3.11 | 3.24 | 3.06 | 3.16 | 3.16 | -0.63% | 408,535 |
| Aug 26, 2024 | 3.39 | 3.39 | 3.13 | 3.18 | 3.18 | -5.64% | 896,862 |
| Aug 23, 2024 | 3.35 | 3.50 | 3.17 | 3.37 | 3.37 | 1.20% | 1,094,266 |
| Aug 22, 2024 | 3.65 | 3.68 | 3.16 | 3.33 | 3.33 | -8.77% | 1,438,988 |
| Aug 21, 2024 | 3.53 | 3.87 | 3.43 | 3.65 | 3.65 | 0.83% | 1,974,800 |
| Aug 20, 2024 | 3.40 | 3.72 | 3.15 | 3.62 | 3.62 | 25.26% | 5,165,126 |
| Aug 19, 2024 | 2.81 | 2.94 | 2.71 | 2.89 | 2.89 | 2.48% | 864,637 |
| Aug 16, 2024 | 2.73 | 2.86 | 2.64 | 2.82 | 2.82 | 1.81% | 980,866 |
| Aug 15, 2024 | 2.41 | 2.78 | 2.41 | 2.77 | 2.77 | 26.20% | 3,119,144 |
| Aug 14, 2024 | 2.40 | 2.50 | 2.19 | 2.20 | 2.20 | -9.86% | 606,993 |
| Aug 13, 2024 | 2.53 | 2.57 | 2.25 | 2.44 | 2.44 | -7.24% | 1,280,299 |
| Aug 12, 2024 | 2.05 | 2.77 | 1.89 | 2.63 | 2.63 | 31.25% | 3,574,909 |
| Aug 9, 2024 | 3.15 | 3.28 | 1.95 | 2.00 | 2.00 | -46.95% | 4,477,908 |
| Aug 8, 2024 | 3.90 | 3.90 | 3.65 | 3.77 | 3.77 | -2.08% | 467,052 |
| Aug 7, 2024 | 3.95 | 4.04 | 3.73 | 3.85 | 3.85 | -0.26% | 520,515 |
| Aug 6, 2024 | 3.77 | 3.88 | 3.70 | 3.86 | 3.86 | 2.66% | 276,757 |
| Aug 5, 2024 | 3.56 | 3.80 | 3.53 | 3.76 | 3.76 | -2.59% | 474,829 |
| Aug 2, 2024 | 3.79 | 3.91 | 3.71 | 3.86 | 3.86 | -3.50% | 483,701 |
| Aug 1, 2024 | 4.32 | 4.35 | 3.90 | 4.00 | 4.00 | -6.98% | 443,286 |
| Jul 31, 2024 | 4.22 | 4.41 | 4.12 | 4.30 | 4.30 | 2.14% | 266,901 |
| Jul 30, 2024 | 4.14 | 4.22 | 4.08 | 4.21 | 4.21 | 1.69% | 191,744 |
| Jul 29, 2024 | 4.28 | 4.36 | 4.04 | 4.14 | 4.14 | -2.36% | 314,016 |
| Jul 26, 2024 | 4.39 | 4.45 | 4.10 | 4.24 | 4.24 | -0.70% | 334,873 |
| Jul 25, 2024 | 4.07 | 4.40 | 4.06 | 4.27 | 4.27 | 5.43% | 306,724 |
| Jul 24, 2024 | 4.27 | 4.41 | 4.04 | 4.05 | 4.05 | -5.37% | 257,602 |
| Jul 23, 2024 | 4.20 | 4.42 | 4.19 | 4.28 | 4.28 | 1.18% | 287,902 |
| Jul 22, 2024 | 4.05 | 4.29 | 4.05 | 4.23 | 4.23 | 4.96% | 310,040 |
| Jul 19, 2024 | 4.05 | 4.07 | 3.90 | 4.03 | 4.03 | 0.25% | 342,360 |
| Jul 18, 2024 | 4.17 | 4.33 | 3.98 | 4.02 | 4.02 | -4.74% | 506,585 |
| Jul 17, 2024 | 4.28 | 4.35 | 4.10 | 4.22 | 4.22 | -2.76% | 502,380 |
| Jul 16, 2024 | 4.25 | 4.41 | 4.23 | 4.34 | 4.34 | 3.58% | 434,996 |
| Jul 15, 2024 | 4.13 | 4.25 | 4.06 | 4.19 | 4.19 | 3.46% | 467,016 |
| Jul 12, 2024 | 4.06 | 4.13 | 3.91 | 4.05 | 4.05 | 1.76% | 435,881 |
| Jul 11, 2024 | 3.79 | 4.03 | 3.76 | 3.98 | 3.98 | 7.57% | 343,195 |
| Jul 10, 2024 | 3.77 | 3.88 | 3.66 | 3.70 | 3.70 | -1.60% | 360,597 |
| Jul 9, 2024 | 3.69 | 3.85 | 3.68 | 3.76 | 3.76 | 1.90% | 343,746 |
| Jul 8, 2024 | 3.63 | 3.75 | 3.60 | 3.69 | 3.69 | 1.65% | 468,373 |
| Jul 5, 2024 | 3.75 | 3.78 | 3.61 | 3.63 | 3.63 | -3.20% | 447,273 |