Telos Corporation (TLS)
3.21
0.09 (2.88%)
At close: Jan 14, 2025, 3:59 PM
3.21
0.16%
After-hours Jan 14, 2025, 04:58 PM EST
TLS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.15 | 3.22 | 3.10 | 3.20 | 0.08 | 2.56% | 189,531 |
| 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 |
| Dec 5, 2024 | 3.41 | 3.46 | 3.27 | 3.29 | -0.12 | -3.52% | 300,800 |
| Dec 4, 2024 | 3.33 | 3.41 | 3.29 | 3.41 | 0.10 | 3.02% | 365,932 |
| Dec 3, 2024 | 3.44 | 3.45 | 3.30 | 3.31 | -0.14 | -4.06% | 240,158 |
| Dec 2, 2024 | 3.37 | 3.47 | 3.31 | 3.45 | 0.05 | 1.47% | 399,076 |
| Nov 29, 2024 | 3.44 | 3.48 | 3.37 | 3.40 | 0.00 | 0.00% | 186,400 |
| Nov 27, 2024 | 3.27 | 3.45 | 3.25 | 3.40 | 0.16 | 4.94% | 495,327 |
| Nov 26, 2024 | 3.19 | 3.25 | 3.10 | 3.24 | 0.02 | 0.62% | 556,335 |
| Nov 25, 2024 | 3.28 | 3.31 | 3.15 | 3.22 | -0.03 | -0.92% | 1,920,733 |
| Nov 22, 2024 | 3.31 | 3.39 | 3.24 | 3.25 | -0.07 | -2.11% | 666,600 |
| Nov 21, 2024 | 3.20 | 3.33 | 3.20 | 3.32 | 0.12 | 3.75% | 844,200 |
| Nov 20, 2024 | 3.19 | 3.24 | 3.10 | 3.20 | 0.05 | 1.59% | 726,000 |
| Nov 19, 2024 | 3.20 | 3.27 | 3.10 | 3.15 | -0.10 | -3.08% | 820,740 |
| Nov 18, 2024 | 3.30 | 3.38 | 3.22 | 3.25 | -0.05 | -1.52% | 563,156 |
| Nov 15, 2024 | 3.50 | 3.52 | 3.25 | 3.30 | -0.20 | -5.71% | 492,512 |
| Nov 14, 2024 | 3.70 | 3.71 | 3.48 | 3.50 | -0.21 | -5.66% | 564,505 |
| Nov 13, 2024 | 3.95 | 3.95 | 3.70 | 3.71 | -0.21 | -5.36% | 732,127 |
| Nov 12, 2024 | 3.92 | 4.13 | 3.65 | 3.92 | -0.33 | -7.76% | 852,925 |
| Nov 11, 2024 | 4.64 | 4.64 | 4.18 | 4.25 | -0.41 | -8.80% | 690,774 |
| Nov 8, 2024 | 4.62 | 4.82 | 4.51 | 4.66 | 0.09 | 1.97% | 4,093,100 |
| Nov 7, 2024 | 4.55 | 4.72 | 4.39 | 4.57 | 0.02 | 0.44% | 858,002 |
| Nov 6, 2024 | 4.35 | 4.57 | 4.27 | 4.55 | 0.43 | 10.44% | 1,231,261 |
| Nov 5, 2024 | 3.83 | 4.30 | 3.83 | 4.12 | 0.30 | 7.85% | 822,996 |
| Nov 4, 2024 | 3.56 | 3.93 | 3.55 | 3.82 | 0.27 | 7.61% | 863,300 |
| Nov 1, 2024 | 3.51 | 3.56 | 3.48 | 3.55 | 0.04 | 1.14% | 177,966 |
| Oct 31, 2024 | 3.74 | 3.78 | 3.47 | 3.51 | -0.22 | -5.90% | 338,110 |