Telos Corporation

2.46
-0.10 (-3.91%)
At close: Mar 28, 2025, 3:59 PM
2.44
-0.68%
After-hours: Mar 28, 2025, 05:52 PM EDT

TLS Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 2.54 2.54 2.43 2.46 -0.10 -3.91% 239,652
Mar 27, 2025 2.57 2.57 2.50 2.56 -0.02 -0.78% 240,929
Mar 26, 2025 2.69 2.70 2.53 2.58 -0.12 -4.44% 287,027
Mar 25, 2025 2.75 2.77 2.67 2.70 -0.03 -1.10% 176,682
Mar 24, 2025 2.80 2.84 2.69 2.73 0.00 0.00% 359,900
Mar 21, 2025 2.65 2.74 2.64 2.73 0.04 1.49% 412,000
Mar 20, 2025 2.68 2.76 2.62 2.69 -0.02 -0.74% 326,836
Mar 19, 2025 2.73 2.79 2.66 2.71 -0.01 -0.37% 284,743
Mar 18, 2025 2.71 2.72 2.64 2.72 -0.02 -0.73% 201,300
Mar 17, 2025 2.68 2.78 2.63 2.74 0.07 2.62% 322,300
Mar 14, 2025 2.70 2.72 2.61 2.67 0.00 0.00% 395,127
Mar 13, 2025 2.82 2.85 2.63 2.67 -0.16 -5.65% 277,714
Mar 12, 2025 2.64 2.85 2.57 2.83 0.23 8.85% 635,300
Mar 11, 2025 2.55 2.68 2.48 2.60 -0.01 -0.38% 459,549
Mar 10, 2025 2.79 2.79 2.41 2.61 -0.26 -9.06% 886,200
Mar 7, 2025 2.89 2.90 2.76 2.87 -0.02 -0.69% 315,636
Mar 6, 2025 2.97 3.06 2.86 2.89 -0.12 -3.99% 193,107
Mar 5, 2025 2.94 3.03 2.89 3.01 0.08 2.73% 289,700
Mar 4, 2025 2.82 3.01 2.81 2.93 0.04 1.38% 344,100
Mar 3, 2025 3.02 3.04 2.85 2.89 -0.10 -3.34% 365,224
Feb 28, 2025 2.91 3.00 2.85 2.99 0.05 1.70% 328,931
Feb 27, 2025 2.97 3.05 2.89 2.94 -0.03 -1.01% 289,300
Feb 26, 2025 3.08 3.08 2.90 2.97 -0.11 -3.57% 284,700
Feb 25, 2025 3.15 3.15 2.98 3.08 -0.05 -1.60% 266,600
Feb 24, 2025 3.16 3.16 2.97 3.13 -0.03 -0.95% 467,500
Feb 21, 2025 3.22 3.26 3.12 3.16 -0.03 -0.94% 389,200
Feb 20, 2025 3.53 3.54 3.17 3.19 -0.38 -10.64% 458,883
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