Telos Corporation (TLS) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
TLS Historical Return
If you invested $1000 in Telos Corporation (TLS) since IPO date, it would be worth $236.57 as of September 06, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $141.34, while $1000 invested 1 year ago would be worth $758.29. This corresponds to total returns of -76.34%, -85.87%, -24.17%, respectively, with annualized returns of -22.01%, -32.38%, -24.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
TLS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 04, 2026 | 4.83 | 4.8 | 4.8 | 4.86 | 4.66 | 472,243 |
| September 03, 2026 | 4.74 | 4.87 | 4.87 | 4.92 | 4.74 | 545,707 |
| September 02, 2026 | 4.73 | 4.71 | 4.71 | 4.79 | 4.68 | 666,373 |
| September 01, 2026 | 4.77 | 4.72 | 4.72 | 4.81 | 4.63 | 575,608 |
| August 31, 2026 | 4.81 | 4.82 | 4.82 | 5.13 | 4.76 | 747,033 |
| August 28, 2026 | 4.82 | 4.79 | 4.79 | 5.01 | 4.74 | 516,690 |
| August 27, 2026 | 4.53 | 4.82 | 4.82 | 4.95 | 4.53 | 1.24M |
| August 26, 2026 | 4.34 | 4.44 | 4.44 | 4.48 | 4.34 | 298,982 |
| August 25, 2026 | 4.38 | 4.37 | 4.37 | 4.39 | 4.26 | 469,483 |
| August 24, 2026 | 4.47 | 4.38 | 4.38 | 4.5 | 4.35 | 517,390 |
| August 21, 2026 | 4.47 | 4.5 | 4.5 | 4.57 | 4.35 | 434,660 |
| August 20, 2026 | 4.38 | 4.43 | 4.43 | 4.54 | 4.38 | 392,194 |
| August 19, 2026 | 4.43 | 4.43 | 4.43 | 4.45 | 4.31 | 0 |
| August 18, 2026 | 4.38 | 4.4 | 4.4 | 4.46 | 4.36 | 298,979 |
| August 17, 2026 | 4.5 | 4.39 | 4.39 | 4.53 | 4.38 | 410,934 |
| August 14, 2026 | 4.6 | 4.54 | 4.54 | 4.65 | 4.4 | 486,051 |
| August 13, 2026 | 4.37 | 4.6 | 4.6 | 4.61 | 4.33 | 585,993 |
| August 12, 2026 | 4.29 | 4.34 | 4.34 | 4.46 | 4.27 | 0 |
| August 11, 2026 | 4.19 | 4.29 | 4.29 | 4.35 | 4.17 | 0 |
| August 10, 2026 | 3.79 | 4.03 | 4.03 | 4.43 | 3.79 | 1.16M |
| August 07, 2026 | 4.62 | 4.78 | 4.78 | 4.88 | 4.59 | 272,721 |
| August 06, 2026 | 4.63 | 4.57 | 4.57 | 4.63 | 4.52 | 268,636 |
| August 05, 2026 | 4.91 | 4.68 | 4.68 | 4.95 | 4.66 | 214,342 |
| August 04, 2026 | 4.68 | 4.88 | 4.88 | 4.92 | 4.68 | 335,945 |
| August 03, 2026 | 4.52 | 4.66 | 4.66 | 4.71 | 4.5 | 456,348 |
| July 31, 2026 | 4.38 | 4.44 | 4.44 | 4.5 | 4.32 | 318,513 |
| July 30, 2026 | 4.43 | 4.34 | 4.34 | 4.43 | 4.23 | 459,813 |
| July 29, 2026 | 4.6 | 4.42 | 4.42 | 4.67 | 4.4 | 551,769 |
| July 28, 2026 | 4.62 | 4.6 | 4.6 | 4.67 | 4.53 | 476,130 |
| July 27, 2026 | 4.58 | 4.63 | 4.63 | 4.74 | 4.58 | 268,652 |
| July 23, 2026 | 4.41 | 4.51 | 4.51 | 4.54 | 4.41 | 396,371 |
| July 22, 2026 | 4.46 | 4.48 | 4.48 | 4.55 | 4.36 | 435,633 |
| July 21, 2026 | 4.57 | 4.46 | 4.46 | 4.64 | 4.37 | 632,461 |
| July 20, 2026 | 4.69 | 4.57 | 4.57 | 4.69 | 4.5 | 502,242 |
| July 17, 2026 | 4.64 | 4.73 | 4.73 | 4.8 | 4.58 | 394,616 |
| July 16, 2026 | 4.82 | 4.73 | 4.73 | 4.91 | 4.68 | 334,505 |
| July 15, 2026 | 4.92 | 4.83 | 4.83 | 5.04 | 4.75 | 464,340 |
| July 14, 2026 | 4.89 | 4.91 | 4.91 | 5.06 | 4.89 | 521,582 |
| July 13, 2026 | 4.75 | 4.89 | 4.89 | 5 | 4.75 | 443,049 |
| July 10, 2026 | 4.92 | 4.88 | 4.88 | 5.07 | 4.78 | 488,261 |
| July 09, 2026 | 4.81 | 4.93 | 4.93 | 4.95 | 4.68 | 405,464 |
| July 08, 2026 | 4.68 | 4.74 | 4.74 | 4.78 | 4.59 | 463,018 |
| July 07, 2026 | 4.92 | 4.74 | 4.74 | 5.01 | 4.72 | 374,705 |
| July 06, 2026 | 4.89 | 4.94 | 4.94 | 5.03 | 4.7 | 591,828 |
| July 02, 2026 | 4.89 | 4.9 | 4.9 | 4.97 | 4.77 | 509,448 |
| July 01, 2026 | 4.67 | 4.9 | 4.9 | 5.03 | 4.66 | 611,377 |
| June 30, 2026 | 4.46 | 4.6 | 4.6 | 4.62 | 4.39 | 633,356 |
| June 29, 2026 | 4.45 | 4.51 | 4.51 | 4.67 | 4.43 | 713,922 |
| June 26, 2026 | 4.19 | 4.5 | 4.5 | 4.56 | 4.19 | 2.91M |
| June 25, 2026 | 4.26 | 4.22 | 4.22 | 4.27 | 4.11 | 1.02M |
| June 24, 2026 | 4.29 | 4.34 | 4.34 | 4.49 | 4.29 | 595,968 |
| June 23, 2026 | 4.25 | 4.34 | 4.34 | 4.44 | 4.24 | 558,307 |
| June 22, 2026 | 4.4 | 4.29 | 4.29 | 4.56 | 4.2 | 634,180 |
| June 18, 2026 | 4.43 | 4.52 | 4.52 | 4.67 | 4.28 | 2.2M |
| June 17, 2026 | 4.52 | 4.37 | 4.37 | 4.55 | 4.31 | 522,640 |
| June 16, 2026 | 4.5 | 4.53 | 4.53 | 4.6 | 4.45 | 486,772 |
| June 15, 2026 | 4.63 | 4.48 | 4.48 | 4.66 | 4.47 | 677,408 |
| June 12, 2026 | 4.52 | 4.57 | 4.57 | 4.64 | 4.39 | 610,737 |
| June 11, 2026 | 4.55 | 4.53 | 4.53 | 4.73 | 4.47 | 918,001 |
| June 10, 2026 | 4.31 | 4.56 | 4.56 | 4.76 | 4.31 | 915,996 |
AD
