Telos Corporation (TLS) Historical Stock Price Data | Complete Trading History - Stocknear

Telos Corporation

NASDAQ: TLS · Real-Time Price · USD
6.91
-0.13 (-1.85%)
At close: Sep 26, 2025, 3:59 PM
6.92
0.14%
After-hours: Sep 26, 2025, 05:35 PM EDT

TLS Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 7.12 7.18 6.84 6.91 6.91 -1.85% 711,813
Sep 25, 2025 6.85 7.15 6.78 7.04 7.04 -3.30% 859,000
Sep 24, 2025 6.93 7.28 6.91 7.28 7.28 5.35% 676,112
Sep 23, 2025 7.17 7.29 6.85 6.91 6.91 -3.36% 800,700
Sep 22, 2025 6.86 7.28 6.74 7.15 7.15 5.30% 1,228,527
Sep 19, 2025 6.85 6.95 6.69 6.79 6.79 -0.88% 1,089,900
Sep 18, 2025 6.76 7.00 6.67 6.85 6.85 3.95% 804,338
Sep 17, 2025 6.71 6.97 6.53 6.59 6.59 -1.20% 986,400
Sep 16, 2025 6.82 6.82 6.55 6.67 6.67 -1.04% 541,373
Sep 15, 2025 6.72 6.85 6.24 6.74 6.74 0.00% 1,362,200
Sep 12, 2025 6.97 7.05 6.71 6.74 6.74 -3.02% 1,160,086
Sep 11, 2025 6.50 7.06 6.39 6.95 6.95 7.75% 1,789,015
Sep 10, 2025 6.44 6.47 6.21 6.45 6.45 1.10% 995,714
Sep 9, 2025 6.32 6.50 6.08 6.38 6.38 0.79% 744,135
Sep 8, 2025 6.24 6.36 6.15 6.33 6.33 0.96% 783,534
Sep 5, 2025 6.66 6.90 6.04 6.27 6.27 -4.57% 1,893,646
Sep 4, 2025 6.47 6.65 6.40 6.57 6.57 1.55% 845,300
Sep 3, 2025 6.58 6.64 6.28 6.47 6.47 -1.07% 902,758
Sep 2, 2025 5.98 6.57 5.90 6.54 6.54 5.83% 1,610,400
Aug 29, 2025 6.09 6.22 5.98 6.18 6.18 1.81% 892,945