Telos Corporation (TLS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 4.1100 | 4.2500 | 3.9100 | 4.0200 | 4.0200 | 8,421,100 |
| 27 Jun 2024 | 3.6000 | 4.0800 | 3.6000 | 4.0200 | 4.0200 | 908,000 |
| 26 Jun 2024 | 3.4700 | 3.6400 | 3.4200 | 3.5900 | 3.5900 | 409,100 |
| 25 Jun 2024 | 3.5300 | 3.5800 | 3.4200 | 3.4900 | 3.4900 | 538,400 |
| 24 Jun 2024 | 3.5500 | 3.6300 | 3.3750 | 3.5400 | 3.5400 | 482,500 |
| 21 Jun 2024 | 3.5200 | 3.5800 | 3.3950 | 3.5500 | 3.5500 | 670,100 |
| 20 Jun 2024 | 3.8000 | 3.8200 | 3.5200 | 3.5300 | 3.5300 | 642,800 |
| 18 Jun 2024 | 3.9600 | 4.0250 | 3.7500 | 3.8200 | 3.8200 | 399,800 |
| 17 Jun 2024 | 4.1800 | 4.2000 | 3.9200 | 3.9600 | 3.9600 | 297,800 |
| 14 Jun 2024 | 4.2000 | 4.3050 | 4.1300 | 4.1600 | 4.1600 | 368,200 |
| 13 Jun 2024 | 4.3400 | 4.4400 | 4.2000 | 4.2800 | 4.2800 | 341,800 |
| 12 Jun 2024 | 3.9900 | 4.3100 | 3.9900 | 4.0800 | 4.0800 | 522,600 |
| 11 Jun 2024 | 4.0200 | 4.1000 | 3.8400 | 3.8600 | 3.8600 | 373,800 |
| 10 Jun 2024 | 3.9800 | 4.1600 | 3.9200 | 4.0600 | 4.0600 | 274,300 |
| 07 Jun 2024 | 4.0400 | 4.1200 | 3.9600 | 4.0100 | 4.0100 | 251,800 |
| 06 Jun 2024 | 4.0600 | 4.1600 | 3.9800 | 4.0600 | 4.0600 | 335,400 |
| 05 Jun 2024 | 3.9900 | 4.2000 | 3.9200 | 4.1000 | 4.1000 | 330,300 |
| 04 Jun 2024 | 4.3100 | 4.3550 | 3.9200 | 3.9700 | 3.9700 | 516,100 |
| 03 Jun 2024 | 4.6900 | 5.0300 | 4.1000 | 4.1800 | 4.1800 | 887,700 |
| 31 May 2024 | 4.6300 | 4.7500 | 4.3500 | 4.5300 | 4.5300 | 788,800 |
| 30 May 2024 | 4.4900 | 4.5800 | 4.2800 | 4.3500 | 4.3500 | 510,100 |
| 29 May 2024 | 4.4000 | 4.5600 | 4.3910 | 4.4850 | 4.4850 | 399,700 |
| 28 May 2024 | 4.1500 | 4.6600 | 4.0700 | 4.5100 | 4.5100 | 938,400 |
| 24 May 2024 | 3.9000 | 4.0200 | 3.8400 | 3.9600 | 3.9600 | 285,200 |
| 23 May 2024 | 4.2400 | 4.3500 | 3.8850 | 3.9100 | 3.9100 | 545,200 |
| 22 May 2024 | 4.0200 | 4.1500 | 3.8800 | 4.0600 | 4.0600 | 505,800 |
| 21 May 2024 | 3.7900 | 4.0300 | 3.7700 | 4.0300 | 4.0300 | 420,800 |
| 20 May 2024 | 3.8200 | 3.9300 | 3.7100 | 3.8000 | 3.8000 | 302,700 |
| 17 May 2024 | 3.6900 | 3.7480 | 3.5150 | 3.6700 | 3.6700 | 291,400 |
| 16 May 2024 | 3.9000 | 3.9100 | 3.5600 | 3.5800 | 3.5800 | 434,700 |
| 15 May 2024 | 3.4300 | 4.0400 | 3.3800 | 3.9400 | 3.9400 | 1,349,700 |
| 14 May 2024 | 3.0000 | 3.1800 | 3.0000 | 3.1700 | 3.1700 | 539,700 |
| 13 May 2024 | 3.4200 | 3.4200 | 2.9600 | 3.0000 | 3.0000 | 615,500 |
| 10 May 2024 | 3.7300 | 3.8500 | 3.3600 | 3.4200 | 3.4200 | 1,244,600 |
| 09 May 2024 | 3.3500 | 3.4000 | 3.2900 | 3.3800 | 3.3800 | 314,800 |
| 08 May 2024 | 3.6200 | 3.6200 | 3.3800 | 3.3900 | 3.3900 | 273,200 |
| 07 May 2024 | 3.7100 | 3.7550 | 3.6600 | 3.6700 | 3.6700 | 244,900 |
| 06 May 2024 | 3.5100 | 3.7250 | 3.5100 | 3.6900 | 3.6900 | 253,600 |
| 03 May 2024 | 3.5400 | 3.6400 | 3.4750 | 3.5000 | 3.5000 | 215,800 |
| 02 May 2024 | 3.5000 | 3.5700 | 3.4710 | 3.5100 | 3.5100 | 209,900 |
| 01 May 2024 | 3.4700 | 3.5850 | 3.4620 | 3.4800 | 3.4800 | 226,300 |
| 30 Apr 2024 | 3.5200 | 3.5550 | 3.4150 | 3.4400 | 3.4400 | 241,700 |
| 29 Apr 2024 | 3.5700 | 3.9300 | 3.5600 | 3.6000 | 3.6000 | 410,200 |
| 26 Apr 2024 | 3.5700 | 3.6200 | 3.5300 | 3.5700 | 3.5700 | 163,400 |
| 25 Apr 2024 | 3.4300 | 3.5300 | 3.3400 | 3.5200 | 3.5200 | 231,800 |
| 24 Apr 2024 | 3.4500 | 3.5600 | 3.4100 | 3.4900 | 3.4900 | 246,800 |
| 23 Apr 2024 | 3.3600 | 3.5300 | 3.3600 | 3.4400 | 3.4400 | 239,600 |
| 22 Apr 2024 | 3.3300 | 3.4000 | 3.2500 | 3.3400 | 3.3400 | 322,400 |
| 19 Apr 2024 | 3.2800 | 3.3950 | 3.2500 | 3.3200 | 3.3200 | 227,700 |
| 18 Apr 2024 | 3.3000 | 3.3800 | 3.2000 | 3.3000 | 3.3000 | 254,700 |
| 17 Apr 2024 | 3.3500 | 3.3900 | 3.2900 | 3.3000 | 3.3000 | 159,600 |
| 16 Apr 2024 | 3.4500 | 3.4800 | 3.3400 | 3.3500 | 3.3500 | 206,000 |
| 15 Apr 2024 | 3.5500 | 3.6800 | 3.3500 | 3.4700 | 3.4700 | 501,800 |
| 12 Apr 2024 | 3.8800 | 3.8800 | 3.5900 | 3.6000 | 3.6000 | 373,700 |
| 11 Apr 2024 | 3.9700 | 3.9700 | 3.8450 | 3.8800 | 3.8800 | 270,400 |
| 10 Apr 2024 | 4.1400 | 4.1400 | 3.9600 | 3.9600 | 3.9600 | 320,500 |
| 09 Apr 2024 | 4.3600 | 4.4350 | 4.1550 | 4.1800 | 4.1800 | 298,500 |
| 08 Apr 2024 | 4.1000 | 4.3700 | 4.1000 | 4.3700 | 4.3700 | 228,200 |
| 05 Apr 2024 | 4.1100 | 4.1600 | 4.0600 | 4.0800 | 4.0800 | 320,200 |
| 04 Apr 2024 | 4.1900 | 4.2600 | 4.1200 | 4.1500 | 4.1500 | 355,100 |
| 03 Apr 2024 | 4.1800 | 4.2300 | 4.0400 | 4.1400 | 4.1400 | 276,500 |
| 02 Apr 2024 | 4.1700 | 4.2500 | 4.1050 | 4.1700 | 4.1700 | 269,900 |
| 01 Apr 2024 | 4.2100 | 4.2950 | 4.1600 | 4.2400 | 4.2400 | 320,900 |
| 28 Mar 2024 | 4.1300 | 4.2400 | 4.0900 | 4.1600 | 4.1600 | 380,700 |
| 27 Mar 2024 | 4.0200 | 4.1400 | 3.9900 | 4.1400 | 4.1400 | 250,500 |
| 26 Mar 2024 | 3.9500 | 4.1200 | 3.9400 | 4.0200 | 4.0200 | 284,100 |
| 25 Mar 2024 | 3.9800 | 3.9990 | 3.8500 | 3.9500 | 3.9500 | 386,600 |
| 22 Mar 2024 | 4.4300 | 4.4700 | 3.9800 | 3.9800 | 3.9800 | 469,100 |
| 21 Mar 2024 | 4.4000 | 4.4800 | 4.1000 | 4.4700 | 4.4700 | 1,209,100 |
| 20 Mar 2024 | 4.1800 | 4.4400 | 4.0150 | 4.3700 | 4.3700 | 542,400 |
| 19 Mar 2024 | 3.9000 | 4.2050 | 3.8600 | 4.1400 | 4.1400 | 453,400 |
| 18 Mar 2024 | 4.1000 | 4.5500 | 3.9050 | 3.9300 | 3.9300 | 1,133,800 |
| 15 Mar 2024 | 3.3300 | 3.9800 | 3.2900 | 3.9600 | 3.9600 | 1,719,200 |
| 14 Mar 2024 | 3.2900 | 3.3300 | 3.1100 | 3.1500 | 3.1500 | 471,400 |
| 13 Mar 2024 | 3.2500 | 3.4900 | 3.2500 | 3.3100 | 3.3100 | 334,900 |
| 12 Mar 2024 | 3.3300 | 3.3800 | 3.1300 | 3.3300 | 3.3300 | 854,100 |
| 11 Mar 2024 | 3.6400 | 3.6400 | 3.1250 | 3.3200 | 3.3200 | 642,800 |
| 08 Mar 2024 | 3.5900 | 3.7150 | 3.5700 | 3.6700 | 3.6700 | 175,400 |
| 07 Mar 2024 | 3.5600 | 3.6300 | 3.4750 | 3.5600 | 3.5600 | 173,800 |
| 06 Mar 2024 | 3.6700 | 3.7200 | 3.5350 | 3.5500 | 3.5500 | 217,400 |
| 05 Mar 2024 | 3.6800 | 3.6900 | 3.5400 | 3.6000 | 3.6000 | 243,500 |
| 04 Mar 2024 | 3.8200 | 3.8200 | 3.6400 | 3.7000 | 3.7000 | 220,600 |
| 01 Mar 2024 | 3.6900 | 3.8200 | 3.5800 | 3.8000 | 3.8000 | 259,600 |
| 29 Feb 2024 | 3.7300 | 3.7900 | 3.6400 | 3.6700 | 3.6700 | 333,800 |
| 28 Feb 2024 | 3.7200 | 3.8100 | 3.6150 | 3.6500 | 3.6500 | 253,700 |
| 27 Feb 2024 | 3.7500 | 3.7600 | 3.6300 | 3.7400 | 3.7400 | 270,400 |
| 26 Feb 2024 | 3.7500 | 3.8800 | 3.6900 | 3.7600 | 3.7600 | 359,900 |
| 23 Feb 2024 | 3.5000 | 3.7350 | 3.4500 | 3.7300 | 3.7300 | 424,100 |
| 22 Feb 2024 | 3.7000 | 3.7020 | 3.4550 | 3.5100 | 3.5100 | 403,200 |
| 21 Feb 2024 | 4.1200 | 4.1200 | 3.6200 | 3.6600 | 3.6600 | 427,100 |
| 20 Feb 2024 | 4.0000 | 4.2350 | 4.0000 | 4.1800 | 4.1800 | 226,200 |
| 16 Feb 2024 | 4.0100 | 4.1100 | 3.9250 | 4.1000 | 4.1000 | 379,800 |
| 15 Feb 2024 | 4.0900 | 4.0900 | 3.8700 | 4.0200 | 4.0200 | 258,700 |
| 14 Feb 2024 | 3.9500 | 4.0700 | 3.9000 | 4.0400 | 4.0400 | 202,900 |
| 13 Feb 2024 | 4.2200 | 4.2200 | 3.9000 | 3.9000 | 3.9000 | 261,700 |
| 12 Feb 2024 | 4.3000 | 4.4300 | 4.2600 | 4.3500 | 4.3500 | 269,300 |
| 09 Feb 2024 | 4.1700 | 4.3200 | 4.1400 | 4.2900 | 4.2900 | 243,900 |
| 08 Feb 2024 | 4.0200 | 4.2300 | 4.0200 | 4.1400 | 4.1400 | 307,800 |
| 07 Feb 2024 | 4.2900 | 4.2900 | 4.0400 | 4.0400 | 4.0400 | 261,800 |
| 06 Feb 2024 | 3.8100 | 4.2500 | 3.8000 | 4.2500 | 4.2500 | 342,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.