Telos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2025	2.52	2.58	2.51	2.53	2.53	-	411,997
May 27, 2025	2.51	2.62	2.51	2.53	2.53	3.27%	436,748
May 23, 2025	2.44	2.50	2.44	2.45	2.45	-2.39%	302,138
May 22, 2025	2.46	2.57	2.44	2.51	2.51	1.21%	430,377
May 21, 2025	2.62	2.62	2.46	2.48	2.48	-5.34%	564,407
May 20, 2025	2.61	2.71	2.56	2.62	2.62	-1.50%	514,226
May 19, 2025	2.63	2.71	2.59	2.66	2.66	-1.85%	534,391
May 16, 2025	2.63	2.74	2.61	2.71	2.71	2.65%	525,477
May 15, 2025	2.60	2.66	2.53	2.64	2.64	0.76%	863,534
May 14, 2025	2.74	2.82	2.50	2.62	2.62	-4.55%	996,496
May 13, 2025	2.53	2.96	2.48	2.75	2.75	8.50%	2,505,194
May 12, 2025	2.15	2.63	2.15	2.53	2.53	29.08%	2,925,156
May 9, 2025	2.55	2.64	1.83	1.96	1.96	-20.00%	12,302,900
May 8, 2025	2.52	2.55	2.37	2.45	2.45	-1.61%	2,146,898
May 7, 2025	2.54	2.55	2.38	2.49	2.49	-1.19%	1,375,407
May 6, 2025	2.62	2.62	2.46	2.52	2.52	-4.91%	1,279,902
May 5, 2025	2.71	2.71	2.61	2.65	2.65	-3.99%	680,652
May 2, 2025	2.77	2.85	2.74	2.76	2.76	0.73%	382,601
May 1, 2025	2.77	2.78	2.67	2.74	2.74	0.37%	239,589
Apr 30, 2025	2.72	2.80	2.69	2.73	2.73	-2.15%	278,723
Apr 29, 2025	2.66	2.80	2.66	2.79	2.79	4.49%	430,368
Apr 28, 2025	2.69	2.71	2.57	2.67	2.67	-0.37%	229,192
Apr 25, 2025	2.67	2.68	2.60	2.68	2.68	-1.11%	197,026
Apr 24, 2025	2.70	2.74	2.65	2.71	2.71	1.12%	683,402
Apr 23, 2025	2.68	2.91	2.64	2.68	2.68	3.88%	1,262,287
Apr 22, 2025	2.52	2.62	2.52	2.58	2.58	2.79%	385,141
Apr 21, 2025	2.48	2.54	2.46	2.51	2.51	0.40%	172,768
Apr 17, 2025	2.52	2.53	2.45	2.50	2.50	-0.79%	275,404
Apr 16, 2025	2.49	2.53	2.42	2.52	2.52	0.40%	251,767
Apr 15, 2025	2.47	2.57	2.43	2.51	2.51	1.21%	234,389
Apr 14, 2025	2.54	2.55	2.40	2.48	2.48	-1.20%	398,752
Apr 11, 2025	2.34	2.52	2.30	2.51	2.51	6.36%	487,670
Apr 10, 2025	2.35	2.42	2.29	2.36	2.36	-2.48%	396,284
Apr 9, 2025	2.19	2.50	2.17	2.42	2.42	9.50%	615,192
Apr 8, 2025	2.38	2.38	2.15	2.21	2.21	-3.07%	380,581
Apr 7, 2025	2.15	2.35	2.08	2.28	2.28	0.88%	409,048
Apr 4, 2025	2.20	2.27	2.10	2.26	2.26	-2.59%	541,862
Apr 3, 2025	2.23	2.35	2.22	2.32	2.32	-4.13%	417,196
Apr 2, 2025	2.34	2.48	2.34	2.42	2.42	1.26%	318,215
Apr 1, 2025	2.37	2.45	2.33	2.39	2.39	0.42%	283,897
Mar 31, 2025	2.40	2.41	2.33	2.38	2.38	-3.25%	288,241
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