Telos Corporation - TLS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 06, 2025	2.76	2.75	2.75	2.89	2.75	680,194
June 05, 2025	2.73	2.73	2.73	2.82	2.71	383,133
June 04, 2025	2.79	2.73	2.73	2.82	2.65	578,614
June 03, 2025	2.62	2.66	2.66	2.74	2.62	531,543
June 02, 2025	2.51	2.63	2.63	2.7	2.51	492,723
May 30, 2025	2.51	2.52	2.52	2.57	2.48	446,536
May 29, 2025	2.55	2.52	2.52	2.58	2.5	376,691
May 28, 2025	2.52	2.53	2.53	2.58	2.51	412,000
May 27, 2025	2.51	2.53	2.53	2.62	2.51	436,748
May 23, 2025	2.44	2.45	2.45	2.5	2.44	302,138
May 22, 2025	2.46	2.51	2.51	2.57	2.44	430,400
May 21, 2025	2.62	2.48	2.48	2.62	2.46	564,407
May 20, 2025	2.61	2.62	2.62	2.71	2.56	514,226
May 19, 2025	2.63	2.66	2.66	2.71	2.59	534,400
May 16, 2025	2.63	2.71	2.71	2.74	2.61	525,477
May 15, 2025	2.6	2.64	2.64	2.66	2.53	863,483
May 14, 2025	2.74	2.62	2.62	2.82	2.5	996,500
May 13, 2025	2.53	2.75	2.75	2.96	2.48	2.51M
May 12, 2025	2.15	2.53	2.53	2.63	2.15	2.93M
May 09, 2025	2.55	1.96	1.96	2.64	1.83	12.3M
May 08, 2025	2.52	2.45	2.45	2.55	2.37	2.15M
May 07, 2025	2.54	2.49	2.49	2.55	2.38	1.18M
May 06, 2025	2.62	2.52	2.52	2.62	2.46	1.28M
May 05, 2025	2.71	2.65	2.65	2.71	2.61	680,700
May 02, 2025	2.77	2.76	2.76	2.85	2.74	382,601
May 01, 2025	2.77	2.74	2.74	2.78	2.67	239,589
April 30, 2025	2.72	2.73	2.73	2.8	2.69	278,723
April 29, 2025	2.66	2.79	2.79	2.8	2.66	430,400
April 28, 2025	2.69	2.67	2.67	2.71	2.57	229,192
April 25, 2025	2.67	2.68	2.68	2.68	2.6	197,026
April 24, 2025	2.7	2.71	2.71	2.74	2.64	683,402
April 23, 2025	2.68	2.68	2.68	2.91	2.64	1.26M
April 22, 2025	2.52	2.58	2.58	2.62	2.52	385,141
April 21, 2025	2.48	2.51	2.51	2.54	2.46	172,800
April 17, 2025	2.52	2.5	2.5	2.53	2.45	275,404
April 16, 2025	2.49	2.52	2.52	2.53	2.42	251,800
April 15, 2025	2.47	2.51	2.51	2.57	2.43	234,384
April 14, 2025	2.54	2.48	2.48	2.55	2.4	398,800
April 11, 2025	2.34	2.51	2.51	2.52	2.3	487,669
April 10, 2025	2.35	2.36	2.36	2.42	2.29	383,686
April 09, 2025	2.19	2.42	2.42	2.5	2.17	615,200
April 08, 2025	2.38	2.21	2.21	2.38	2.15	380,600
April 07, 2025	2.15	2.28	2.28	2.35	2.08	409,048
April 04, 2025	2.2	2.26	2.26	2.27	2.1	541,900
April 03, 2025	2.23	2.32	2.32	2.35	2.22	417,196
April 02, 2025	2.34	2.42	2.42	2.48	2.34	317,599
April 01, 2025	2.37	2.39	2.39	2.45	2.33	283,900
March 31, 2025	2.4	2.38	2.38	2.41	2.33	288,241
March 28, 2025	2.54	2.46	2.46	2.54	2.43	239,652
March 27, 2025	2.57	2.56	2.56	2.57	2.5	240,929
March 26, 2025	2.69	2.58	2.58	2.7	2.53	287,027
March 25, 2025	2.75	2.7	2.7	2.77	2.67	176,682
March 24, 2025	2.8	2.73	2.73	2.84	2.69	359,900
March 21, 2025	2.65	2.73	2.73	2.74	2.64	411,737
March 20, 2025	2.68	2.69	2.69	2.76	2.62	326,836
March 19, 2025	2.73	2.71	2.71	2.79	2.66	284,743
March 18, 2025	2.71	2.72	2.72	2.72	2.64	201,300
March 17, 2025	2.68	2.74	2.74	2.78	2.63	322,300
March 14, 2025	2.7	2.67	2.67	2.72	2.61	393,254
March 13, 2025	2.82	2.67	2.67	2.85	2.63	277,714

Telos Corporation (TLS) NASDAQ