5 DAY PERFORMANCE
-7.38%
1 MONTH PERFORMANCE
-6.34%
3 MONTH PERFORMANCE
-20.57%
6 MONTH PERFORMANCE
-22.77%
YEAR-TO-DATE PERFORMANCE
-26.61%
1 YEAR PERFORMANCE
-35.81%
Telos Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $2.44 | $2.44 (0%) | $2.44 | $2.44 | 1.79 K | |
| 05/22/2025 | $2.46 | $2.51 (2.03%) | $2.57 | $2.44 | 430.38 K | $182.51 M |
| 05/21/2025 | $2.62 | $2.48 (-5.34%) | $2.62 | $2.46 | 564.41 K | $180.33 M |
| 05/20/2025 | $2.61 | $2.62 (0.38%) | $2.71 | $2.56 | 514.23 K | $190.51 M |
| 05/19/2025 | $2.63 | $2.66 (1.14%) | $2.71 | $2.59 | 534.40 K | $193.42 M |
| 05/16/2025 | $2.63 | $2.71 (3.04%) | $2.74 | $2.61 | 525.48 K | $197.06 M |
| 05/15/2025 | $2.60 | $2.64 (1.54%) | $2.66 | $2.53 | 863.53 K | $191.97 M |
| 05/14/2025 | $2.74 | $2.62 (-4.38%) | $2.82 | $2.50 | 996.50 K | $190.51 M |
| 05/13/2025 | $2.53 | $2.75 (8.7%) | $2.96 | $2.48 | 2.51 M | $199.97 M |
| 05/12/2025 | $2.15 | $2.53 (17.67%) | $2.63 | $2.15 | 2.93 M | $183.97 M |
| 05/09/2025 | $2.55 | $1.96 (-23.14%) | $2.64 | $1.83 | 12.30 M | $142.52 M |
| 05/08/2025 | $2.52 | $2.45 (-2.78%) | $2.55 | $2.37 | 2.15 M | $177.47 M |
| 05/07/2025 | $2.54 | $2.49 (-1.97%) | $2.55 | $2.38 | 1.38 M | $180.36 M |
| 05/06/2025 | $2.62 | $2.52 (-3.82%) | $2.62 | $2.46 | 1.28 M | $182.54 M |
| 05/05/2025 | $2.71 | $2.65 (-2.21%) | $2.71 | $2.61 | 680.70 K | $191.95 M |
| 05/02/2025 | $2.77 | $2.76 (-0.36%) | $2.85 | $2.74 | 382.60 K | $199.92 M |
| 05/01/2025 | $2.77 | $2.74 (-1.08%) | $2.78 | $2.67 | 239.60 K | $198.47 M |
| 04/30/2025 | $2.72 | $2.73 (0.37%) | $2.80 | $2.69 | 278.72 K | $197.75 M |
| 04/29/2025 | $2.66 | $2.79 (4.89%) | $2.80 | $2.66 | 430.40 K | $202.09 M |
| 04/28/2025 | $2.69 | $2.67 (-0.74%) | $2.71 | $2.57 | 229.20 K | $193.40 M |
| 04/25/2025 | $2.67 | $2.68 (0.37%) | $2.68 | $2.60 | 197.03 K | $194.13 M |
| 04/24/2025 | $2.70 | $2.71 (0.37%) | $2.74 | $2.64 | 683.40 K | $196.30 M |
| 04/23/2025 | $2.68 | $2.68 (0%) | $2.91 | $2.64 | 1.26 M | $194.13 M |
| 04/22/2025 | $2.52 | $2.58 (2.38%) | $2.62 | $2.52 | 385.14 K | $186.88 M |
| 04/21/2025 | $2.48 | $2.51 (1.21%) | $2.54 | $2.46 | 172.80 K | $181.81 M |
| 04/17/2025 | $2.52 | $2.50 (-0.79%) | $2.53 | $2.45 | 275.40 K | $181.09 M |
| 04/16/2025 | $2.49 | $2.52 (1.2%) | $2.53 | $2.42 | 251.80 K | $182.54 M |
| 04/15/2025 | $2.47 | $2.51 (1.62%) | $2.57 | $2.43 | 234.40 K | $181.81 M |
| 04/14/2025 | $2.54 | $2.48 (-2.36%) | $2.55 | $2.40 | 398.80 K | $179.64 M |
| 04/11/2025 | $2.34 | $2.51 (7.26%) | $2.52 | $2.30 | 487.70 K | $181.81 M |
| 04/10/2025 | $2.35 | $2.36 (0.43%) | $2.42 | $2.29 | 396.28 K | $170.95 M |
| 04/09/2025 | $2.19 | $2.42 (10.5%) | $2.50 | $2.17 | 615.20 K | $175.29 M |
| 04/08/2025 | $2.38 | $2.21 (-7.14%) | $2.38 | $2.15 | 380.60 K | $160.08 M |
| 04/07/2025 | $2.15 | $2.28 (6.05%) | $2.35 | $2.08 | 409.05 K | $165.15 M |
| 04/04/2025 | $2.20 | $2.26 (2.73%) | $2.27 | $2.10 | 541.90 K | $163.70 M |
| 04/03/2025 | $2.23 | $2.32 (4.04%) | $2.35 | $2.22 | 417.20 K | $168.05 M |
| 04/02/2025 | $2.34 | $2.42 (3.42%) | $2.48 | $2.34 | 318.22 K | $175.29 M |
| 04/01/2025 | $2.37 | $2.39 (0.84%) | $2.45 | $2.33 | 283.90 K | $173.12 M |
| 03/31/2025 | $2.40 | $2.38 (-0.83%) | $2.41 | $2.33 | 288.24 K | $172.40 M |
| 03/28/2025 | $2.54 | $2.46 (-3.15%) | $2.54 | $2.43 | 239.82 K | $178.19 M |
| 03/27/2025 | $2.57 | $2.56 (-0.39%) | $2.57 | $2.50 | 240.93 K | $185.43 M |
| 03/26/2025 | $2.69 | $2.58 (-4.09%) | $2.70 | $2.53 | 287.03 K | $186.88 M |
| 03/25/2025 | $2.75 | $2.70 (-1.82%) | $2.77 | $2.67 | 176.68 K | $195.57 M |
| 03/24/2025 | $2.80 | $2.73 (-2.5%) | $2.84 | $2.69 | 359.90 K | $197.75 M |
| 03/21/2025 | $2.65 | $2.73 (3.02%) | $2.74 | $2.64 | 412.00 K | $197.75 M |
| 03/20/2025 | $2.68 | $2.69 (0.37%) | $2.76 | $2.62 | 326.84 K | $194.85 M |
| 03/19/2025 | $2.73 | $2.71 (-0.73%) | $2.79 | $2.66 | 284.74 K | $196.30 M |
| 03/18/2025 | $2.71 | $2.72 (0.37%) | $2.72 | $2.64 | 201.30 K | $197.02 M |
| 03/17/2025 | $2.68 | $2.74 (2.24%) | $2.78 | $2.63 | 322.30 K | $198.47 M |
| 03/14/2025 | $2.70 | $2.67 (-1.11%) | $2.72 | $2.61 | 395.13 K | $193.40 M |
| 03/13/2025 | $2.82 | $2.67 (-5.32%) | $2.85 | $2.63 | 277.71 K | $193.40 M |
| 03/12/2025 | $2.64 | $2.83 (7.2%) | $2.85 | $2.57 | 635.30 K | $204.99 M |
| 03/11/2025 | $2.55 | $2.60 (1.96%) | $2.68 | $2.48 | 459.55 K | $188.33 M |
| 03/10/2025 | $2.79 | $2.61 (-6.45%) | $2.79 | $2.41 | 886.20 K | $187.53 M |
| 03/07/2025 | $2.89 | $2.87 (-0.69%) | $2.90 | $2.76 | 315.64 K | $206.21 M |
| 03/06/2025 | $2.97 | $2.89 (-2.69%) | $3.06 | $2.86 | 193.11 K | $208.97 M |
| 03/05/2025 | $2.94 | $3.01 (2.38%) | $3.03 | $2.89 | 289.70 K | $217.65 M |
| 03/04/2025 | $2.82 | $2.93 (3.9%) | $3.01 | $2.81 | 344.10 K | $211.87 M |
| 03/03/2025 | $3.02 | $2.89 (-4.3%) | $3.04 | $2.85 | 365.22 K | $208.97 M |
| 02/28/2025 | $2.91 | $2.99 (2.75%) | $3.00 | $2.85 | 328.93 K | $216.20 M |
| 02/27/2025 | $2.97 | $2.94 (-1.01%) | $3.05 | $2.89 | 289.30 K | $212.59 M |
| 02/26/2025 | $3.08 | $2.97 (-3.57%) | $3.08 | $2.90 | 284.70 K | $214.76 M |
| 02/25/2025 | $3.15 | $3.08 (-2.22%) | $3.15 | $2.98 | 266.60 K | $222.71 M |
| 02/24/2025 | $3.16 | $3.13 (-0.95%) | $3.16 | $2.97 | 467.50 K | $226.33 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
