5 DAY PERFORMANCE
-6.69%
1 MONTH PERFORMANCE
-15.06%
3 MONTH PERFORMANCE
-3.28%
6 MONTH PERFORMANCE
-14.79%
YEAR-TO-DATE PERFORMANCE
-22.51%
1 YEAR PERFORMANCE
-38.37%
Telos Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/30/2025 | $2.75 | $2.65 (-3.64%) | $2.77 | $2.63 | 432.27 K | $192.69 M |
| 07/29/2025 | $2.87 | $2.73 (-4.88%) | $2.87 | $2.72 | 391.01 K | $198.51 M |
| 07/28/2025 | $2.93 | $2.85 (-2.73%) | $2.93 | $2.83 | 339.23 K | $207.24 M |
| 07/25/2025 | $2.83 | $2.84 (0.35%) | $2.87 | $2.79 | 396.40 K | $206.51 M |
| 07/24/2025 | $2.94 | $2.82 (-4.08%) | $2.95 | $2.80 | 506.62 K | $205.06 M |
| 07/23/2025 | $2.95 | $2.94 (-0.34%) | $2.97 | $2.88 | 391.80 K | $213.78 M |
| 07/22/2025 | $2.92 | $2.93 (0.34%) | $2.96 | $2.82 | 691.00 K | $213.05 M |
| 07/21/2025 | $2.92 | $2.87 (-1.71%) | $3.00 | $2.87 | 745.80 K | $208.69 M |
| 07/18/2025 | $2.98 | $2.85 (-4.36%) | $2.98 | $2.83 | 677.50 K | $207.24 M |
| 07/17/2025 | $2.82 | $2.88 (2.13%) | $3.01 | $2.78 | 832.80 K | $209.42 M |
| 07/16/2025 | $2.82 | $2.80 (-0.71%) | $2.83 | $2.71 | 849.80 K | $203.60 M |
| 07/15/2025 | $2.86 | $2.69 (-5.94%) | $2.86 | $2.67 | 829.60 K | $195.60 M |
| 07/14/2025 | $2.81 | $2.79 (-0.71%) | $2.83 | $2.73 | 750.40 K | $202.87 M |
| 07/11/2025 | $2.92 | $2.71 (-7.19%) | $2.94 | $2.70 | 809.94 K | $197.06 M |
| 07/10/2025 | $3.09 | $2.92 (-5.5%) | $3.09 | $2.87 | 869.45 K | $212.33 M |
| 07/09/2025 | $3.17 | $3.10 (-2.21%) | $3.24 | $3.04 | 593.71 K | $225.42 M |
| 07/08/2025 | $3.12 | $3.17 (1.6%) | $3.30 | $3.07 | 646.10 K | $230.51 M |
| 07/07/2025 | $3.22 | $3.09 (-4.04%) | $3.24 | $3.01 | 926.60 K | $224.69 M |
| 07/03/2025 | $3.11 | $3.25 (4.5%) | $3.27 | $3.10 | 679.83 K | $236.32 M |
| 07/02/2025 | $3.13 | $3.07 (-1.92%) | $3.15 | $3.04 | 694.90 K | $223.24 M |
| 07/01/2025 | $3.27 | $3.12 (-4.59%) | $3.27 | $3.04 | 971.70 K | $226.87 M |
| 06/30/2025 | $3.15 | $3.17 (0.63%) | $3.30 | $3.09 | 2.28 M | $230.51 M |
| 06/27/2025 | $3.13 | $3.04 (-2.88%) | $3.21 | $2.98 | 2.17 M | $221.05 M |
| 06/26/2025 | $3.07 | $2.98 (-2.93%) | $3.07 | $2.87 | 2.78 M | $216.69 M |
| 06/25/2025 | $2.57 | $2.79 (8.56%) | $2.91 | $2.50 | 3.20 M | $202.87 M |
| 06/24/2025 | $2.54 | $2.54 (0%) | $2.55 | $2.37 | 645.53 K | $184.70 M |
| 06/23/2025 | $2.50 | $2.51 (0.4%) | $2.58 | $2.42 | 364.11 K | $182.51 M |
| 06/20/2025 | $2.66 | $2.52 (-5.26%) | $2.69 | $2.52 | 508.54 K | $183.24 M |
| 06/18/2025 | $2.61 | $2.63 (0.77%) | $2.66 | $2.59 | 340.25 K | $191.24 M |
| 06/17/2025 | $2.69 | $2.62 (-2.6%) | $2.75 | $2.60 | 326.81 K | $190.51 M |
| 06/16/2025 | $2.73 | $2.72 (-0.37%) | $2.77 | $2.70 | 150.11 K | $197.78 M |
| 06/13/2025 | $2.73 | $2.70 (-1.1%) | $2.79 | $2.70 | 373.95 K | $196.33 M |
| 06/12/2025 | $2.75 | $2.79 (1.45%) | $2.85 | $2.75 | 457.70 K | $202.87 M |
| 06/11/2025 | $2.80 | $2.78 (-0.71%) | $2.88 | $2.77 | 812.10 K | $202.15 M |
| 06/10/2025 | $2.80 | $2.77 (-1.07%) | $2.82 | $2.76 | 513.96 K | $201.42 M |
| 06/09/2025 | $2.78 | $2.78 (0%) | $2.84 | $2.75 | 401.10 K | $202.15 M |
| 06/06/2025 | $2.76 | $2.75 (-0.36%) | $2.89 | $2.75 | 680.19 K | $199.97 M |
| 06/05/2025 | $2.73 | $2.73 (0%) | $2.82 | $2.71 | 383.13 K | $198.51 M |
| 06/04/2025 | $2.79 | $2.73 (-2.15%) | $2.82 | $2.65 | 578.61 K | $198.51 M |
| 06/03/2025 | $2.62 | $2.66 (1.53%) | $2.74 | $2.62 | 531.54 K | $193.42 M |
| 06/02/2025 | $2.51 | $2.63 (4.78%) | $2.70 | $2.51 | 492.72 K | $191.24 M |
| 05/30/2025 | $2.51 | $2.52 (0.4%) | $2.57 | $2.48 | 446.54 K | $183.24 M |
| 05/29/2025 | $2.55 | $2.52 (-1.18%) | $2.58 | $2.50 | 376.69 K | $183.24 M |
| 05/28/2025 | $2.52 | $2.53 (0.4%) | $2.58 | $2.51 | 412.00 K | $183.97 M |
| 05/27/2025 | $2.51 | $2.53 (0.8%) | $2.62 | $2.51 | 436.75 K | $183.97 M |
| 05/23/2025 | $2.44 | $2.45 (0.41%) | $2.50 | $2.44 | 302.14 K | $178.15 M |
| 05/22/2025 | $2.46 | $2.51 (2.03%) | $2.57 | $2.44 | 430.40 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 |
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.
