Telos Corporation (TLS)
NASDAQ: TLS
· Real-Time Price · USD
6.27
-0.30 (-4.57%)
At close: Sep 05, 2025, 3:59 PM
6.37
1.59%
After-hours: Sep 05, 2025, 06:40 PM EDT
TLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.66 | 6.90 | 6.04 | 6.27 | 6.27 | -4.57% | 1,893,524 |
| 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 |
| Aug 28, 2025 | 5.85 | 6.29 | 5.84 | 6.07 | 6.07 | 4.12% | 1,255,904 |
| Aug 27, 2025 | 5.90 | 6.04 | 5.82 | 5.83 | 5.83 | -1.19% | 1,057,319 |
| Aug 26, 2025 | 6.23 | 6.27 | 5.80 | 5.90 | 5.90 | -4.84% | 1,708,643 |
| Aug 25, 2025 | 6.29 | 6.50 | 6.11 | 6.20 | 6.20 | -5.63% | 1,294,600 |
| Aug 22, 2025 | 6.16 | 6.76 | 6.13 | 6.57 | 6.57 | 7.18% | 1,720,400 |
| Aug 21, 2025 | 5.99 | 6.29 | 5.83 | 6.13 | 6.13 | 1.66% | 1,632,535 |
| Aug 20, 2025 | 5.61 | 6.10 | 5.51 | 6.03 | 6.03 | 7.10% | 2,046,500 |
| Aug 19, 2025 | 5.70 | 5.76 | 5.46 | 5.63 | 5.63 | -1.40% | 1,157,800 |
| Aug 18, 2025 | 5.54 | 5.73 | 5.43 | 5.71 | 5.71 | 2.88% | 1,032,800 |
| Aug 15, 2025 | 5.55 | 5.77 | 5.41 | 5.55 | 5.55 | 2.02% | 1,357,000 |
| Aug 14, 2025 | 5.02 | 5.53 | 4.96 | 5.44 | 5.44 | -2.33% | 1,979,429 |
| 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 |