If you invested $1000 in Telos Corporation (TLS) since IPO date, it would be worth $237.56 as of November 06, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $182.23, while $1000 invested 1 year ago would be worth $734.76. This corresponds to total returns of -76.24%, -81.78%, -26.52%, respectively, with annualized returns of -21.41%, -28.87%, -26.52%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 05, 2026 | 5.1 | 4.78 | 4.78 | 5.14 | 4.72 | 1.1M |
| November 04, 2026 | 5.3 | 5.06 | 5.06 | 5.46 | 5 | 922,627 |
| November 03, 2026 | 4.95 | 5.15 | 5.15 | 5.2 | 4.9 | 728,732 |
| November 02, 2026 | 5.5 | 5.21 | 5.21 | 5.5 | 5.14 | 993,828 |
| October 30, 2026 | 5.67 | 5.42 | 5.42 | 5.87 | 5.33 | 1.22M |
| October 29, 2026 | 5.76 | 5.78 | 5.78 | 5.89 | 5.58 | 1.21M |
| October 28, 2026 | 5.58 | 5.91 | 5.91 | 5.95 | 5.48 | 1.38M |
| October 27, 2026 | 5.23 | 5.58 | 5.58 | 5.73 | 5.13 | 1.09M |
| October 26, 2026 | 4.89 | 5.22 | 5.22 | 5.29 | 4.8 | 972,154 |
| October 23, 2026 | 4.51 | 4.87 | 4.87 | 4.87 | 4.47 | 634,790 |
| October 22, 2026 | 4.58 | 4.57 | 4.57 | 4.73 | 4.51 | 423,664 |
| October 21, 2026 | 4.45 | 4.61 | 4.61 | 4.64 | 4.41 | 505,412 |
| October 20, 2026 | 4.17 | 4.41 | 4.41 | 4.44 | 4.16 | 394,124 |
| October 19, 2026 | 4.08 | 4.18 | 4.18 | 4.25 | 4.03 | 563,682 |
| October 16, 2026 | 4.3 | 4.01 | 4.01 | 4.31 | 3.95 | 521,000 |
| October 15, 2026 | 4.12 | 4.27 | 4.27 | 4.28 | 4.12 | 501,744 |
| October 14, 2026 | 4.28 | 4.18 | 4.18 | 4.33 | 4.13 | 790,714 |
| October 13, 2026 | 4.38 | 4.35 | 4.35 | 4.46 | 4.34 | 409,198 |
| October 12, 2026 | 4.62 | 4.38 | 4.38 | 4.65 | 4.25 | 849,580 |
| October 09, 2026 | 4.44 | 4.63 | 4.63 | 4.66 | 4.4 | 823,183 |
| October 08, 2026 | 4.34 | 4.37 | 4.37 | 4.4 | 4.29 | 675,380 |
| October 07, 2026 | 4.37 | 4.31 | 4.31 | 4.41 | 4.26 | 425,675 |
| October 06, 2026 | 4.42 | 4.34 | 4.34 | 4.56 | 4.31 | 507,341 |
| October 05, 2026 | 4.22 | 4.43 | 4.43 | 4.55 | 4.21 | 1.1M |
| October 02, 2026 | 4.32 | 4.19 | 4.19 | 4.38 | 4.17 | 422,751 |
| October 01, 2026 | 4.12 | 4.23 | 4.23 | 4.39 | 4.12 | 784,747 |
| September 30, 2026 | 4.07 | 4.07 | 4.07 | 4.16 | 4.03 | 699,366 |
| September 29, 2026 | 4.05 | 4.04 | 4.04 | 4.1 | 4 | 479,394 |
| September 28, 2026 | 4.13 | 4.06 | 4.06 | 4.13 | 3.99 | 695,987 |
| September 25, 2026 | 4.08 | 4.04 | 4.04 | 4.1 | 4.01 | 519,825 |
| September 24, 2026 | 4.08 | 4.07 | 4.07 | 4.09 | 3.99 | 482,572 |
| September 23, 2026 | 4.1 | 4.09 | 4.09 | 4.14 | 4.04 | 525,051 |
| September 22, 2026 | 4.02 | 4.1 | 4.1 | 4.1 | 3.94 | 888,608 |
| September 21, 2026 | 4.11 | 4.03 | 4.03 | 4.12 | 4.02 | 654,284 |
| September 18, 2026 | 4.11 | 4.07 | 4.07 | 4.15 | 3.97 | 1.63M |
| September 17, 2026 | 4.15 | 4.18 | 4.18 | 4.2 | 4.07 | 870,658 |
| September 16, 2026 | 4.23 | 4.08 | 4.08 | 4.23 | 4.04 | 645,773 |
| September 15, 2026 | 4.24 | 4.23 | 4.23 | 4.26 | 4.13 | 677,868 |
| September 11, 2026 | 4.54 | 3.95 | 3.95 | 4.56 | 3.94 | 1.31M |
| September 10, 2026 | 4.52 | 4.68 | 4.68 | 4.79 | 4.52 | 492,616 |
| September 09, 2026 | 4.64 | 4.61 | 4.61 | 4.66 | 4.5 | 1.01M |
| September 08, 2026 | 4.71 | 4.66 | 4.66 | 4.75 | 4.64 | 448,615 |
| 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 |