Telos Corporation (TLS)
3.15
-0.04 (-1.25%)
At close: Feb 21, 2025, 3:59 PM
3.16
0.48%
After-hours: Feb 21, 2025, 04:00 PM EST
TLS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 3.53 | 3.54 | 3.17 | 3.19 | -0.38 | -10.64% | 457,639 |
| Feb 19, 2025 | 3.52 | 3.58 | 3.46 | 3.57 | 0.02 | 0.56% | 273,800 |
| Feb 18, 2025 | 3.50 | 3.59 | 3.45 | 3.55 | 0.06 | 1.72% | 205,929 |
| Feb 14, 2025 | 3.68 | 3.69 | 3.48 | 3.49 | -0.17 | -4.64% | 280,427 |
| Feb 13, 2025 | 3.59 | 3.71 | 3.46 | 3.66 | 0.14 | 3.98% | 397,226 |
| Feb 12, 2025 | 3.66 | 3.67 | 3.47 | 3.52 | -0.03 | -0.85% | 466,445 |
| Feb 11, 2025 | 3.35 | 3.58 | 3.33 | 3.55 | 0.16 | 4.72% | 364,929 |
| Feb 10, 2025 | 3.32 | 3.48 | 3.28 | 3.39 | 0.14 | 4.31% | 291,699 |
| Feb 7, 2025 | 3.24 | 3.30 | 3.13 | 3.25 | 0.03 | 0.93% | 173,209 |
| Feb 6, 2025 | 3.26 | 3.26 | 3.15 | 3.22 | -0.03 | -0.92% | 144,241 |
| Feb 5, 2025 | 3.19 | 3.26 | 3.13 | 3.25 | 0.09 | 2.85% | 233,861 |
| Feb 4, 2025 | 2.96 | 3.17 | 2.92 | 3.16 | 0.23 | 7.85% | 283,812 |
| Feb 3, 2025 | 3.05 | 3.13 | 2.93 | 2.93 | -0.18 | -5.79% | 399,664 |
| Jan 31, 2025 | 3.23 | 3.27 | 3.10 | 3.11 | -0.13 | -4.01% | 266,600 |
| Jan 30, 2025 | 3.16 | 3.29 | 3.16 | 3.24 | 0.10 | 3.18% | 288,648 |
| Jan 29, 2025 | 3.27 | 3.43 | 3.10 | 3.14 | -0.11 | -3.38% | 552,500 |
| Jan 28, 2025 | 3.12 | 3.28 | 3.03 | 3.25 | 0.16 | 5.18% | 288,300 |
| Jan 27, 2025 | 3.17 | 3.22 | 3.05 | 3.09 | -0.13 | -4.04% | 303,878 |
| Jan 24, 2025 | 3.31 | 3.32 | 3.20 | 3.22 | -0.10 | -3.01% | 243,741 |
| Jan 23, 2025 | 3.30 | 3.32 | 3.24 | 3.32 | 0.01 | 0.30% | 164,911 |
| Jan 22, 2025 | 3.31 | 3.40 | 3.29 | 3.31 | -0.01 | -0.30% | 223,444 |
| Jan 21, 2025 | 3.31 | 3.38 | 3.25 | 3.32 | 0.01 | 0.30% | 201,000 |
| Jan 17, 2025 | 3.31 | 3.41 | 3.27 | 3.31 | 0.05 | 1.53% | 346,600 |
| Jan 16, 2025 | 3.31 | 3.33 | 3.22 | 3.26 | -0.06 | -1.81% | 185,146 |
| Jan 15, 2025 | 3.33 | 3.35 | 3.25 | 3.32 | 0.12 | 3.75% | 218,000 |
| Jan 14, 2025 | 3.15 | 3.22 | 3.10 | 3.20 | 0.08 | 2.56% | 189,633 |
| Jan 13, 2025 | 3.20 | 3.26 | 3.03 | 3.12 | -0.07 | -2.19% | 280,300 |
| Jan 10, 2025 | 3.11 | 3.22 | 3.04 | 3.19 | 0.02 | 0.63% | 297,900 |
| Jan 8, 2025 | 3.16 | 3.19 | 3.04 | 3.17 | -0.02 | -0.63% | 383,606 |
| Jan 7, 2025 | 3.40 | 3.45 | 3.16 | 3.19 | -0.20 | -5.90% | 324,615 |
| Jan 6, 2025 | 3.53 | 3.56 | 3.38 | 3.39 | -0.10 | -2.87% | 272,987 |
| Jan 3, 2025 | 3.39 | 3.52 | 3.38 | 3.49 | 0.11 | 3.25% | 195,800 |
| Jan 2, 2025 | 3.48 | 3.57 | 3.33 | 3.38 | -0.04 | -1.17% | 204,900 |
| Dec 31, 2024 | 3.44 | 3.50 | 3.34 | 3.42 | -0.01 | -0.29% | 355,400 |
| Dec 30, 2024 | 3.32 | 3.53 | 3.24 | 3.43 | 0.03 | 0.88% | 587,600 |
| Dec 27, 2024 | 3.46 | 3.46 | 3.27 | 3.40 | -0.07 | -2.02% | 433,911 |
| Dec 26, 2024 | 3.38 | 3.48 | 3.33 | 3.47 | 0.06 | 1.76% | 218,530 |
| Dec 24, 2024 | 3.37 | 3.41 | 3.26 | 3.41 | 0.04 | 1.19% | 148,700 |
| Dec 23, 2024 | 3.52 | 3.53 | 3.34 | 3.37 | -0.13 | -3.71% | 294,045 |
| Dec 20, 2024 | 3.34 | 3.63 | 3.34 | 3.50 | 0.08 | 2.34% | 486,938 |
| Dec 19, 2024 | 3.57 | 3.65 | 3.40 | 3.42 | -0.08 | -2.29% | 244,803 |
| Dec 18, 2024 | 3.84 | 3.91 | 3.47 | 3.50 | -0.29 | -7.65% | 410,700 |
| Dec 17, 2024 | 3.74 | 3.79 | 3.64 | 3.79 | 0.05 | 1.34% | 310,235 |
| Dec 16, 2024 | 3.47 | 3.76 | 3.45 | 3.74 | 0.27 | 7.78% | 320,800 |
| Dec 13, 2024 | 3.52 | 3.55 | 3.38 | 3.47 | -0.05 | -1.42% | 193,600 |
| Dec 12, 2024 | 3.58 | 3.65 | 3.50 | 3.52 | -0.08 | -2.22% | 309,346 |
| Dec 11, 2024 | 3.67 | 3.67 | 3.52 | 3.60 | -0.02 | -0.55% | 261,905 |
| Dec 10, 2024 | 3.60 | 3.70 | 3.45 | 3.62 | 0.01 | 0.28% | 478,900 |
| Dec 9, 2024 | 3.44 | 3.68 | 3.41 | 3.61 | 0.20 | 5.87% | 586,107 |
| Dec 6, 2024 | 3.32 | 3.43 | 3.25 | 3.41 | 0.12 | 3.65% | 364,200 |