Telos Corporation (TLS)
NASDAQ: TLS
· Real-Time Price · USD
5.44
-0.13 (-2.33%)
At close: Aug 14, 2025, 3:59 PM
5.37
-1.29%
Pre-market: Aug 15, 2025, 09:06 AM EDT
TLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.02 | 5.53 | 4.96 | 5.44 | 5.44 | -2.33% | 1,977,230 |
| Aug 13, 2025 | 5.32 | 5.84 | 5.19 | 5.57 | 5.57 | 6.30% | 4,633,300 |
| 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% | 20,135,800 |
| 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 | 2.40 | 2.43 | 2.43 | -1.22% | 321,000 |
| 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% | 214,100 |
| Aug 1, 2025 | 2.50 | 2.51 | 2.40 | 2.48 | 2.48 | -3.50% | 750,800 |
| Jul 31, 2025 | 2.64 | 2.65 | 2.57 | 2.57 | 2.57 | -3.02% | 441,700 |
| Jul 30, 2025 | 2.75 | 2.77 | 2.63 | 2.65 | 2.65 | -2.93% | 432,300 |
| 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% | 391,800 |
| Jul 22, 2025 | 2.92 | 2.96 | 2.82 | 2.93 | 2.93 | 2.09% | 691,000 |
| Jul 21, 2025 | 2.92 | 3.00 | 2.87 | 2.87 | 2.87 | 0.70% | 745,800 |
| Jul 18, 2025 | 2.98 | 2.98 | 2.83 | 2.85 | 2.85 | -1.04% | 677,500 |