Telos Corporation (TLS) NASDAQ

4.86

+0.05(+1.04%)

Updated at May 29 01:12PM

Currency In USD

TLS Historical Return

If you invested $1000 in Telos Corporation (TLS) since IPO date, it would be worth $239.53 as of May 29, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 4 years ago would be worth $146.65, while $1000 invested 1 year ago would be worth $1,928.57. This corresponds to total returns of -76.05%, -85.33%, 92.86%, respectively, with annualized returns of -22.79%, -31.91%, 92.86%.

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
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
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