Skip to main content
Telos Corporation (TLS)
NASDAQ: TLS · Real-Time Price · USD
2.710
+0.070 (2.65%)
At close: May 16, 2025, 4:00 PM
2.710
0.00 (0.00%)
After-hours: May 16, 2025, 7:32 PM EDT

Telos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 16, 20252.632.742.612.712.712.65%525,377
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
May 2, 20252.772.852.742.762.760.73%382,601
May 1, 20252.772.782.672.742.740.37%239,589
Apr 30, 20252.722.802.692.732.73-2.15%278,723
Apr 29, 20252.662.802.662.792.794.49%430,368
Apr 28, 20252.692.712.572.672.67-0.37%229,192
Apr 25, 20252.672.682.602.682.68-1.11%197,026
Apr 24, 20252.702.742.652.712.711.12%683,402
Apr 23, 20252.682.912.642.682.683.88%1,262,287
Apr 22, 20252.522.622.522.582.582.79%385,141
Apr 21, 20252.482.542.462.512.510.40%172,768
Apr 17, 20252.522.532.452.502.50-0.79%275,404
Apr 16, 20252.492.532.422.522.520.40%251,767
Apr 15, 20252.472.572.432.512.511.21%234,389
Apr 14, 20252.542.552.402.482.48-1.20%398,752
Apr 11, 20252.342.522.302.512.516.36%487,670
Apr 10, 20252.352.422.292.362.36-2.48%396,284
Apr 9, 20252.192.502.172.422.429.50%615,192
Apr 8, 20252.382.382.152.212.21-3.07%380,581
Apr 7, 20252.152.352.082.282.280.88%409,048
Apr 4, 20252.202.272.102.262.26-2.59%541,862
Apr 3, 20252.232.352.222.322.32-4.13%417,196
Apr 2, 20252.342.482.342.422.421.26%318,215
Apr 1, 20252.372.452.332.392.390.42%283,897
Mar 31, 20252.402.412.332.382.38-3.25%288,241
Mar 28, 20252.542.542.432.462.46-3.91%239,815
Mar 27, 20252.572.572.502.562.56-0.78%240,929
Mar 26, 20252.692.702.532.582.58-4.44%287,027
Mar 25, 20252.752.772.672.702.70-1.10%176,682
Mar 24, 20252.802.842.692.732.73-359,880
Mar 21, 20252.652.742.642.732.731.49%411,991
Mar 20, 20252.682.762.622.692.69-0.74%326,836
Mar 19, 20252.732.792.662.712.71-0.37%284,743
Mar 18, 20252.712.722.642.722.72-0.73%201,265
Mar 17, 20252.682.782.632.742.742.62%322,291
Mar 14, 20252.702.722.612.672.67-395,127
Mar 13, 20252.822.852.632.672.67-5.65%277,714
Mar 12, 20252.642.852.572.832.839.06%635,265
Mar 11, 20252.552.682.482.602.60-0.38%459,549
Mar 10, 20252.792.792.412.612.61-9.23%885,429
Mar 7, 20252.892.902.762.872.87-0.69%315,636