Telos Corp (TLS) Historical Stock Data
3.25 ↓0.07 (-2.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TLS is down -0.20% a day on average. There have been 15 days where Telos Corp closed green and 15 days where TLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 3.31 | 3.25 | ↓$0.06 (-1.81%) | 3.24 | 3.39 | 666.59K |
| 2024-11-21 | 3.20 | 3.32 | ↑$0.12 (3.75%) | 3.20 | 3.33 | 844.20K |
| 2024-11-20 | 3.19 | 3.20 | ↑$0.01 (0.31%) | 3.10 | 3.24 | 723.94K |
| 2024-11-19 | 3.20 | 3.15 | ↓$0.05 (-1.56%) | 3.10 | 3.27 | 820.74K |
| 2024-11-18 | 3.30 | 3.25 | ↓$0.05 (-1.52%) | 3.22 | 3.38 | 563.16K |
| 2024-11-15 | 3.50 | 3.30 | ↓$0.20 (-5.71%) | 3.25 | 3.52 | 492.51K |
| 2024-11-14 | 3.70 | 3.50 | ↓$0.20 (-5.41%) | 3.48 | 3.71 | 564.51K |
| 2024-11-13 | 3.95 | 3.71 | ↓$0.24 (-6.08%) | 3.70 | 3.95 | 732.08K |
| 2024-11-12 | 3.92 | 3.92 | ↑$0.00 (0.00%) | 3.65 | 4.13 | 852.92K |
| 2024-11-11 | 4.64 | 4.25 | ↓$0.40 (-8.51%) | 4.18 | 4.64 | 690.77K |
| 2024-11-08 | 4.62 | 4.66 | ↑$0.04 (0.87%) | 4.51 | 4.82 | 4.09M |
| 2024-11-07 | 4.55 | 4.57 | ↑$0.02 (0.44%) | 4.39 | 4.72 | 858K |
| 2024-11-06 | 4.35 | 4.55 | ↑$0.20 (4.60%) | 4.27 | 4.57 | 1.23M |
| 2024-11-05 | 3.83 | 4.12 | ↑$0.29 (7.57%) | 3.83 | 4.30 | 823K |
| 2024-11-04 | 3.56 | 3.82 | ↑$0.26 (7.30%) | 3.55 | 3.93 | 863.25K |
| 2024-11-01 | 3.51 | 3.55 | ↑$0.04 (1.14%) | 3.48 | 3.56 | 177.97K |
| 2024-10-31 | 3.74 | 3.51 | ↓$0.23 (-6.15%) | 3.47 | 3.78 | 338.11K |
| 2024-10-30 | 3.52 | 3.73 | ↑$0.21 (5.97%) | 3.50 | 3.74 | 178.73K |
| 2024-10-29 | 3.55 | 3.52 | ↓$0.03 (-0.85%) | 3.49 | 3.61 | 182.55K |
| 2024-10-28 | 3.62 | 3.57 | ↓$0.05 (-1.38%) | 3.55 | 3.64 | 137.79K |
| 2024-10-25 | 3.59 | 3.56 | ↓$0.03 (-0.84%) | 3.55 | 3.67 | 193.37K |
| 2024-10-24 | 3.58 | 3.55 | ↓$0.03 (-0.84%) | 3.50 | 3.60 | 185.35K |
| 2024-10-23 | 3.67 | 3.55 | ↓$0.12 (-3.27%) | 3.47 | 3.67 | 267.67K |
| 2024-10-22 | 3.70 | 3.71 | ↑$0.01 (0.27%) | 3.66 | 3.82 | 210.22K |
| 2024-10-21 | 3.82 | 3.75 | ↓$0.07 (-1.83%) | 3.69 | 3.89 | 262.24K |
| 2024-10-18 | 3.74 | 3.81 | ↑$0.07 (1.87%) | 3.72 | 3.84 | 224.52K |
| 2024-10-17 | 3.65 | 3.72 | ↑$0.07 (1.92%) | 3.58 | 3.72 | 213.25K |
| 2024-10-16 | 3.70 | 3.68 | ↓$0.02 (-0.54%) | 3.65 | 3.76 | 280K |
| 2024-10-15 | 3.62 | 3.65 | ↑$0.03 (0.83%) | 3.55 | 3.66 | 238.06K |
| 2024-10-14 | 3.52 | 3.64 | ↑$0.12 (3.41%) | 3.48 | 3.66 | 292.74K |
Create an account or log in to view more rows.
$TLS strong move here
$TLS it can go lower
$TLS has just been halted from trading due to volatility.
$TLS lets go <3
$TLS gonna take my L with this one
$TLS glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$TLS why spike ?
$TLS hang tight
ignore fud and buy dips if you can
everyone be okay????
$TLS Time to buy here
$TLS Hold on to your Butts.