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 $233.12 as of July 08, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $151.85, while $1000 invested 1 year ago would be worth $1,492.11. This corresponds to total returns of -76.69%, -84.82%, 49.21%, respectively, with annualized returns of -22.77%, -31.39%, 49.21%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 09, 2026 | 4.33 | 4.41 | 4.41 | 4.59 | 4.2 | 1.06M |
| June 08, 2026 | 4.12 | 4.35 | 4.35 | 4.39 | 4.11 | 1.04M |
| June 05, 2026 | 4.44 | 4.1 | 4.1 | 4.47 | 4.07 | 0 |
| June 04, 2026 | 4.37 | 4.47 | 4.47 | 4.75 | 4.33 | 839,444 |
| June 03, 2026 | 5.11 | 4.37 | 4.37 | 5.11 | 4.34 | 1.38M |
| June 02, 2026 | 5.15 | 5.2 | 5.2 | 5.43 | 5.08 | 1.35M |
| June 01, 2026 | 4.84 | 5.24 | 5.24 | 5.3 | 4.82 | 1.35M |
| May 29, 2026 | 4.84 | 4.79 | 4.79 | 4.89 | 4.58 | 2.12M |
| May 28, 2026 | 4.78 | 4.81 | 4.81 | 4.93 | 4.76 | 592,007 |
| May 27, 2026 | 4.69 | 4.78 | 4.78 | 4.97 | 4.58 | 771,108 |
| May 26, 2026 | 4.64 | 4.69 | 4.69 | 4.84 | 4.55 | 1.64M |
| May 22, 2026 | 4.69 | 4.64 | 4.64 | 4.69 | 4.63 | 815,197 |
| May 21, 2026 | 4.62 | 4.7 | 4.7 | 4.74 | 4.56 | 605,739 |
| May 20, 2026 | 4.4 | 4.68 | 4.68 | 4.71 | 4.34 | 778,443 |
| May 19, 2026 | 4.29 | 4.4 | 4.4 | 4.43 | 4.23 | 500,306 |
| May 18, 2026 | 4.23 | 4.3 | 4.3 | 4.33 | 4.16 | 812,620 |
| May 15, 2026 | 4.17 | 4.2 | 4.2 | 4.21 | 4.06 | 590,799 |
| May 14, 2026 | 4.19 | 4.23 | 4.23 | 4.28 | 4.05 | 685,397 |
| May 13, 2026 | 4.37 | 4.18 | 4.18 | 4.48 | 4.05 | 753,923 |
| May 12, 2026 | 4.2 | 4.37 | 4.37 | 4.46 | 4.1 | 838,407 |
| May 11, 2026 | 4.84 | 4.25 | 4.25 | 4.84 | 4.23 | 1.4M |
| May 08, 2026 | 4.45 | 4.48 | 4.48 | 4.62 | 4.33 | 1.08M |
| May 07, 2026 | 4.25 | 4.42 | 4.42 | 4.49 | 4.25 | 582,226 |
| May 06, 2026 | 4.46 | 4.2 | 4.2 | 4.46 | 4.18 | 412,317 |
| May 05, 2026 | 4.42 | 4.46 | 4.46 | 4.49 | 4.32 | 335,480 |
| May 04, 2026 | 4.42 | 4.37 | 4.37 | 4.57 | 4.32 | 512,074 |
| May 01, 2026 | 4.32 | 4.42 | 4.42 | 4.46 | 4.32 | 532,128 |
| April 30, 2026 | 4.35 | 4.27 | 4.27 | 4.36 | 4.21 | 430,800 |
| April 29, 2026 | 4.43 | 4.37 | 4.37 | 4.43 | 4.34 | 432,656 |
| April 28, 2026 | 4.42 | 4.46 | 4.46 | 4.51 | 4.39 | 375,188 |
| April 27, 2026 | 4.39 | 4.4 | 4.4 | 4.52 | 4.37 | 422,606 |
| April 24, 2026 | 4.28 | 4.43 | 4.43 | 4.44 | 4.24 | 369,114 |
| April 23, 2026 | 4.43 | 4.26 | 4.26 | 4.45 | 4.21 | 473,097 |
| April 22, 2026 | 4.38 | 4.49 | 4.49 | 4.55 | 4.38 | 472,914 |
| April 21, 2026 | 4.42 | 4.36 | 4.36 | 4.61 | 4.35 | 533,732 |
| April 20, 2026 | 4.35 | 4.39 | 4.39 | 4.43 | 4.3 | 351,665 |
| 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 |
AD
