Telos Corporation (TLS) NASDAQ
4.36
-0.08(-1.80%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
TLS Historical Return
If you invested $1000 in Telos Corporation (TLS) since IPO date, it would be worth $214.88 as of April 19, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $127.75, while $1000 invested 1 year ago would be worth $1,737.05. This corresponds to total returns of -78.51%, -87.23%, 73.71%, respectively, with annualized returns of -24.71%, -33.72%, 73.71%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
TLS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 17, 2026 | 4.49 | 4.36 | 4.36 | 4.51 | 4.34 | 701,919 |
| April 16, 2026 | 4.44 | 4.44 | 4.44 | 4.58 | 4.43 | 568,069 |
| April 15, 2026 | 4.19 | 4.44 | 4.44 | 4.44 | 4.19 | 337,267 |
| April 14, 2026 | 4.1 | 4.15 | 4.15 | 4.19 | 4.07 | 348,882 |
| April 13, 2026 | 3.97 | 4.07 | 4.07 | 4.09 | 3.94 | 520,626 |
| April 10, 2026 | 4.04 | 3.96 | 3.96 | 4.09 | 3.9 | 476,698 |
| April 09, 2026 | 4.15 | 4.04 | 4.04 | 4.16 | 3.99 | 386,562 |
| April 08, 2026 | 4.36 | 4.18 | 4.18 | 4.45 | 4.16 | 333,408 |
| April 07, 2026 | 4.29 | 4.25 | 4.25 | 4.32 | 4.09 | 461,567 |
| April 06, 2026 | 4.33 | 4.32 | 4.32 | 4.42 | 4.27 | 474,306 |
| April 02, 2026 | 4.22 | 4.32 | 4.32 | 4.4 | 4.18 | 502,604 |
| April 01, 2026 | 4.25 | 4.33 | 4.33 | 4.41 | 4.19 | 557,376 |
| March 31, 2026 | 4.13 | 4.19 | 4.19 | 4.29 | 4.09 | 597,078 |
| March 30, 2026 | 4.28 | 4.09 | 4.09 | 4.28 | 4.02 | 888,136 |
| March 27, 2026 | 4.26 | 4.24 | 4.24 | 4.3 | 4.16 | 641,414 |
| March 26, 2026 | 4.4 | 4.32 | 4.32 | 4.51 | 4.27 | 856,017 |
| March 25, 2026 | 4.48 | 4.41 | 4.41 | 4.65 | 4.37 | 581,991 |
| March 24, 2026 | 4.3 | 4.4 | 4.4 | 4.51 | 4.28 | 1M |
| March 23, 2026 | 4.34 | 4.39 | 4.39 | 4.52 | 4.23 | 1.04M |
| March 20, 2026 | 4.24 | 4.33 | 4.33 | 4.37 | 4.1 | 1.77M |
| March 19, 2026 | 3.95 | 4.27 | 4.27 | 4.3 | 3.93 | 919,433 |
| March 18, 2026 | 3.8 | 4.02 | 4.02 | 4.17 | 3.79 | 1.14M |
| March 17, 2026 | 4.05 | 3.92 | 3.92 | 4.07 | 3.86 | 1.42M |
| March 16, 2026 | 5.18 | 4.12 | 4.12 | 5.39 | 3.91 | 3.93M |
| March 13, 2026 | 4.28 | 4.28 | 4.28 | 4.49 | 4.16 | 1.39M |
| March 12, 2026 | 4.19 | 4.2 | 4.2 | 4.25 | 4.14 | 590,518 |
| March 11, 2026 | 4.25 | 4.25 | 4.25 | 4.31 | 4.18 | 581,594 |
| March 10, 2026 | 4.36 | 4.26 | 4.26 | 4.39 | 4.21 | 441,427 |
| March 09, 2026 | 4.25 | 4.36 | 4.36 | 4.41 | 4.2 | 553,097 |
| March 06, 2026 | 4.28 | 4.3 | 4.3 | 4.35 | 4.22 | 536,228 |
| March 05, 2026 | 4.5 | 4.36 | 4.36 | 4.57 | 4.32 | 716,739 |
| March 04, 2026 | 4.28 | 4.57 | 4.57 | 4.73 | 4.25 | 1.31M |
| March 03, 2026 | 3.89 | 4.27 | 4.27 | 4.39 | 3.85 | 1.32M |
| March 02, 2026 | 3.93 | 4.03 | 4.03 | 4.1 | 3.91 | 672,500 |
| February 27, 2026 | 3.95 | 4.02 | 4.02 | 4.04 | 3.88 | 621,657 |
| February 26, 2026 | 3.94 | 4.09 | 4.09 | 4.11 | 3.89 | 747,826 |
| February 25, 2026 | 3.94 | 3.94 | 3.94 | 3.98 | 3.84 | 518,472 |
| February 24, 2026 | 3.86 | 3.88 | 3.88 | 4 | 3.82 | 514,500 |
| February 23, 2026 | 4.05 | 3.88 | 3.88 | 4.06 | 3.84 | 806,437 |
| February 20, 2026 | 4.1 | 4.12 | 4.12 | 4.22 | 4.06 | 579,183 |
| February 19, 2026 | 4.03 | 4.14 | 4.14 | 4.18 | 3.97 | 776,633 |
| February 18, 2026 | 4.02 | 4.08 | 4.08 | 4.14 | 3.85 | 983,930 |
| February 17, 2026 | 4.25 | 4.06 | 4.06 | 4.3 | 3.83 | 1.34M |
| February 13, 2026 | 4.38 | 4.37 | 4.37 | 4.48 | 4.36 | 609,716 |
| February 12, 2026 | 4.53 | 4.34 | 4.34 | 4.56 | 4.23 | 643,400 |
| February 11, 2026 | 5.05 | 4.5 | 4.5 | 5.05 | 4.41 | 792,731 |
| February 10, 2026 | 4.98 | 5 | 5 | 5.12 | 4.97 | 486,542 |
| February 09, 2026 | 4.89 | 4.96 | 4.96 | 5.02 | 4.78 | 536,600 |
| February 06, 2026 | 4.83 | 4.89 | 4.89 | 4.95 | 4.71 | 767,800 |
| February 05, 2026 | 5.08 | 4.73 | 4.73 | 5.23 | 4.7 | 664,372 |
| February 04, 2026 | 5.35 | 5.18 | 5.18 | 5.39 | 5.14 | 710,909 |
| February 03, 2026 | 5.55 | 5.37 | 5.37 | 5.55 | 5.2 | 1.1M |
| February 02, 2026 | 5.41 | 5.53 | 5.53 | 5.75 | 5.37 | 674,822 |
| January 30, 2026 | 5.49 | 5.46 | 5.46 | 5.69 | 5.41 | 568,635 |
| January 29, 2026 | 5.66 | 5.59 | 5.59 | 5.66 | 5.46 | 547,907 |
| January 28, 2026 | 5.56 | 5.68 | 5.68 | 5.84 | 5.54 | 675,500 |
| January 27, 2026 | 5.59 | 5.49 | 5.49 | 5.59 | 5.42 | 670,477 |
| January 26, 2026 | 5.7 | 5.57 | 5.57 | 5.72 | 5.54 | 543,291 |
| January 23, 2026 | 5.81 | 5.73 | 5.73 | 5.97 | 5.71 | 632,821 |
| January 22, 2026 | 5.65 | 5.68 | 5.68 | 5.83 | 5.64 | 582,741 |
