Telos Corp (TLS) Historical Stock Data

1.96 ↓0.49 (-20.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, TLS is down -0.09% a day on average. There have been 17 days where Telos Corp closed green and 13 days where TLS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-09	2.55	1.96	↓$0.59 (-23.14%)	1.83	2.64	12.30M
2025-05-08	2.52	2.45	↓$0.07 (-2.78%)	2.37	2.55	2.15M
2025-05-07	2.54	2.49	↓$0.05 (-1.97%)	2.38	2.55	1.38M
2025-05-06	2.62	2.52	↓$0.10 (-3.82%)	2.46	2.62	1.28M
2025-05-05	2.71	2.65	↓$0.06 (-2.21%)	2.61	2.71	680.65K
2025-05-02	2.77	2.76	↓$0.01 (-0.36%)	2.74	2.85	382.60K
2025-05-01	2.77	2.74	↓$0.03 (-1.08%)	2.67	2.78	239.59K
2025-04-30	2.72	2.73	↑$0.01 (0.37%)	2.69	2.80	278.72K
2025-04-29	2.66	2.79	↑$0.13 (4.89%)	2.66	2.80	430.37K
2025-04-28	2.69	2.67	↓$0.02 (-0.74%)	2.57	2.71	229.19K
2025-04-25	2.67	2.68	↑$0.01 (0.37%)	2.60	2.68	197.03K
2025-04-24	2.70	2.71	↑$0.01 (0.37%)	2.64	2.74	683.40K
2025-04-23	2.68	2.68	↑$0.00 (0.00%)	2.64	2.91	1.26M
2025-04-22	2.52	2.58	↑$0.06 (2.38%)	2.52	2.62	385.14K
2025-04-21	2.48	2.51	↑$0.03 (1.21%)	2.46	2.54	172.77K
2025-04-17	2.52	2.50	↓$0.02 (-0.79%)	2.45	2.53	275.40K
2025-04-16	2.49	2.52	↑$0.03 (1.20%)	2.42	2.53	251.77K
2025-04-15	2.47	2.51	↑$0.04 (1.62%)	2.43	2.57	234.39K
2025-04-14	2.54	2.48	↓$0.06 (-2.36%)	2.40	2.55	398.75K
2025-04-11	2.34	2.51	↑$0.17 (7.26%)	2.30	2.52	487.67K
2025-04-10	2.35	2.36	↑$0.01 (0.43%)	2.29	2.42	396.28K
2025-04-09	2.19	2.42	↑$0.23 (10.50%)	2.17	2.50	615.19K
2025-04-08	2.38	2.21	↓$0.17 (-7.14%)	2.15	2.38	380.58K
2025-04-07	2.15	2.28	↑$0.13 (6.05%)	2.08	2.35	409.05K
2025-04-04	2.20	2.26	↑$0.06 (2.73%)	2.10	2.27	541.86K
2025-04-03	2.23	2.32	↑$0.09 (4.04%)	2.22	2.35	417.10K
2025-04-02	2.34	2.42	↑$0.08 (3.42%)	2.34	2.48	318.22K
2025-04-01	2.37	2.39	↑$0.02 (0.84%)	2.33	2.45	283.90K
2025-03-31	2.40	2.38	↓$0.02 (-0.83%)	2.33	2.41	288.24K
2025-03-28	2.54	2.46	↓$0.08 (-3.15%)	2.43	2.54	239.79K