Telos Corporation (TLS) NASDAQ

Currency In USD

TLS Historical Return

If you invested $1000 in Telos Corporation (TLS) since IPO date, it would be worth $226.71 as of July 28, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $166.01, while $1000 invested 1 year ago would be worth $1,614.04. This corresponds to total returns of -77.33%, -83.4%, 61.4%, respectively, with annualized returns of -22.96%, -30.16%, 61.4%.

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
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
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