Telos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	2.47	2.50	2.37	2.38	2.38	-3.64%	660,504
Aug 7, 2025	2.46	2.48	2.38	2.47	2.47	1.65%	702,137
Aug 6, 2025	2.48	2.51	2.41	2.43	2.43	-1.22%	320,968
Aug 5, 2025	2.58	2.60	2.46	2.46	2.46	-3.15%	371,102
Aug 4, 2025	2.51	2.54	2.50	2.54	2.54	2.42%	214,058
Aug 1, 2025	2.50	2.51	2.40	2.48	2.48	-3.50%	750,761
Jul 31, 2025	2.64	2.65	2.57	2.57	2.57	-3.02%	441,666
Jul 30, 2025	2.75	2.77	2.63	2.65	2.65	-2.93%	432,266
Jul 29, 2025	2.87	2.87	2.72	2.73	2.73	-4.21%	391,014
Jul 28, 2025	2.93	2.93	2.83	2.85	2.85	0.35%	339,227
Jul 25, 2025	2.83	2.87	2.79	2.84	2.84	0.71%	396,403
Jul 24, 2025	2.94	2.95	2.80	2.82	2.82	-4.08%	506,623
Jul 23, 2025	2.95	2.97	2.88	2.94	2.94	0.34%	391,771
Jul 22, 2025	2.92	2.96	2.82	2.93	2.93	2.09%	690,952
Jul 21, 2025	2.92	3.00	2.87	2.87	2.87	0.70%	745,759
Jul 18, 2025	2.98	2.98	2.83	2.85	2.85	-1.04%	677,469
Jul 17, 2025	2.82	3.01	2.78	2.88	2.88	2.86%	832,782
Jul 16, 2025	2.82	2.83	2.71	2.80	2.80	4.09%	849,750
Jul 15, 2025	2.86	2.86	2.67	2.69	2.69	-3.58%	829,595
Jul 14, 2025	2.81	2.83	2.73	2.79	2.79	2.95%	750,359
Jul 11, 2025	2.92	2.94	2.70	2.71	2.71	-7.19%	809,941
Jul 10, 2025	3.09	3.09	2.87	2.92	2.92	-5.81%	869,446
Jul 9, 2025	3.17	3.24	3.04	3.10	3.10	-2.21%	593,705
Jul 8, 2025	3.12	3.30	3.07	3.17	3.17	2.59%	646,085
Jul 7, 2025	3.22	3.24	3.01	3.09	3.09	-4.92%	926,603
Jul 3, 2025	3.11	3.27	3.10	3.25	3.25	5.86%	679,833
Jul 2, 2025	3.13	3.15	3.04	3.07	3.07	-1.60%	694,855
Jul 1, 2025	3.27	3.27	3.04	3.12	3.12	-1.58%	971,660
Jun 30, 2025	3.15	3.30	3.09	3.17	3.17	4.28%	2,276,285
Jun 27, 2025	3.13	3.21	2.98	3.04	3.04	2.01%	2,174,702
Jun 26, 2025	3.07	3.07	2.87	2.98	2.98	6.81%	2,779,552
Jun 25, 2025	2.57	2.91	2.50	2.79	2.79	9.84%	3,199,795
Jun 24, 2025	2.54	2.55	2.37	2.54	2.54	1.20%	645,528
Jun 23, 2025	2.50	2.58	2.42	2.51	2.51	-0.40%	364,110
Jun 20, 2025	2.66	2.69	2.52	2.52	2.52	-4.18%	508,536
Jun 18, 2025	2.61	2.66	2.59	2.63	2.63	0.38%	340,249
Jun 17, 2025	2.69	2.75	2.60	2.62	2.62	-3.68%	326,811
Jun 16, 2025	2.73	2.77	2.70	2.72	2.72	0.74%	150,114
Jun 13, 2025	2.73	2.79	2.70	2.70	2.70	-3.23%	373,945
Jun 12, 2025	2.75	2.85	2.75	2.79	2.79	0.36%	457,702
Jun 11, 2025	2.80	2.88	2.77	2.78	2.78	0.36%	812,088
Jun 10, 2025	2.80	2.82	2.76	2.77	2.77	-0.36%	513,956
Jun 9, 2025	2.78	2.84	2.75	2.78	2.78	1.09%	401,101
Jun 6, 2025	2.76	2.89	2.75	2.75	2.75	0.73%	680,194
Jun 5, 2025	2.73	2.82	2.71	2.73	2.73	0.18%	383,133
Jun 4, 2025	2.79	2.82	2.65	2.73	2.73	2.44%	578,614
Jun 3, 2025	2.62	2.74	2.62	2.66	2.66	1.14%	531,543
Jun 2, 2025	2.51	2.70	2.51	2.63	2.63	4.37%	492,723
May 30, 2025	2.51	2.57	2.48	2.52	2.52	-	446,536
May 29, 2025	2.55	2.58	2.50	2.52	2.52	-0.40%	376,691