Telos Corporation (TLS)
NASDAQ: TLS · Real-Time Price · USD
6.18
+0.11 (1.81%)
At close: Aug 29, 2025, 4:00 PM
6.01
-0.17 (-2.75%)
After-hours: Aug 29, 2025, 7:47 PM EDT
Telos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6.09 | 6.22 | 5.98 | 6.18 | 6.18 | 1.81% | 892,945 |
| Aug 28, 2025 | 5.85 | 6.29 | 5.84 | 6.07 | 6.07 | 4.12% | 1,255,904 |
| Aug 27, 2025 | 5.90 | 6.04 | 5.82 | 5.83 | 5.83 | -1.19% | 1,057,319 |
| Aug 26, 2025 | 6.23 | 6.27 | 5.80 | 5.90 | 5.90 | -4.84% | 1,708,643 |
| Aug 25, 2025 | 6.29 | 6.50 | 6.11 | 6.20 | 6.20 | -5.63% | 1,294,582 |
| Aug 22, 2025 | 6.16 | 6.76 | 6.13 | 6.57 | 6.57 | 7.18% | 1,720,368 |
| Aug 21, 2025 | 5.99 | 6.29 | 5.83 | 6.13 | 6.13 | 1.66% | 1,632,535 |
| Aug 20, 2025 | 5.61 | 6.10 | 5.51 | 6.03 | 6.03 | 7.10% | 2,046,495 |
| Aug 19, 2025 | 5.70 | 5.76 | 5.46 | 5.63 | 5.63 | -1.40% | 1,157,770 |
| Aug 18, 2025 | 5.54 | 5.73 | 5.43 | 5.71 | 5.71 | 2.88% | 1,032,774 |
| Aug 15, 2025 | 5.55 | 5.77 | 5.41 | 5.55 | 5.55 | 2.02% | 1,356,972 |
| Aug 14, 2025 | 5.02 | 5.53 | 4.96 | 5.44 | 5.44 | -2.33% | 1,979,429 |
| Aug 13, 2025 | 5.32 | 5.84 | 5.19 | 5.57 | 5.57 | 6.30% | 4,633,272 |
| Aug 12, 2025 | 3.82 | 5.30 | 3.81 | 5.24 | 5.24 | 35.40% | 13,791,202 |
| Aug 11, 2025 | 2.87 | 3.93 | 2.82 | 3.87 | 3.87 | 62.61% | 19,958,494 |
| 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 |