-
5 DAY PERFORMANCE
+29.30% -
1 MONTH PERFORMANCE
+31.52% -
3 MONTH PERFORMANCE
+21.75% -
6 MONTH PERFORMANCE
+35.40% -
YEAR-TO-DATE PERFORMANCE
+25.75% -
1 YEAR PERFORMANCE
+50.00%
Telos Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $4.55 | $4.57 (0.44%) | $4.72 | $4.39 | 857,972 | $329.12 M |
| 11/06/2024 | $4.35 | $4.55 (4.6%) | $4.57 | $4.27 | 1.23 M | $327.68 M |
| 11/05/2024 | $3.83 | $4.12 (7.57%) | $4.30 | $3.83 | 822,996 | $296.71 M |
| 11/04/2024 | $3.56 | $3.82 (7.3%) | $3.93 | $3.55 | 863,300 | $275.10 M |
| 11/01/2024 | $3.51 | $3.55 (1.14%) | $3.56 | $3.48 | 177,966 | $255.66 M |
| 10/31/2024 | $3.74 | $3.51 (-6.15%) | $3.78 | $3.47 | 338,110 | $252.78 M |
| 10/30/2024 | $3.52 | $3.73 (5.97%) | $3.74 | $3.50 | 178,727 | $268.62 M |
| 10/29/2024 | $3.55 | $3.52 (-0.85%) | $3.61 | $3.49 | 182,600 | $253.50 M |
| 10/28/2024 | $3.62 | $3.57 (-1.38%) | $3.64 | $3.55 | 137,800 | $257.10 M |
| 10/25/2024 | $3.59 | $3.56 (-0.84%) | $3.67 | $3.55 | 193,400 | $256.38 M |
| 10/24/2024 | $3.58 | $3.55 (-0.84%) | $3.60 | $3.50 | 185,400 | $255.66 M |
| 10/23/2024 | $3.67 | $3.55 (-3.27%) | $3.67 | $3.47 | 267,700 | $255.66 M |
| 10/22/2024 | $3.70 | $3.71 (0.27%) | $3.82 | $3.66 | 210,215 | $267.18 M |
| 10/21/2024 | $3.82 | $3.75 (-1.83%) | $3.89 | $3.69 | 262,244 | $270.06 M |
| 10/18/2024 | $3.74 | $3.81 (1.87%) | $3.84 | $3.72 | 224,517 | $274.38 M |
| 10/17/2024 | $3.65 | $3.72 (1.92%) | $3.72 | $3.58 | 213,247 | $267.90 M |
| 10/16/2024 | $3.70 | $3.68 (-0.54%) | $3.76 | $3.65 | 279,996 | $265.02 M |
| 10/15/2024 | $3.62 | $3.65 (0.83%) | $3.66 | $3.55 | 238,100 | $262.86 M |
| 10/14/2024 | $3.52 | $3.64 (3.41%) | $3.66 | $3.48 | 292,743 | $262.14 M |
| 10/11/2024 | $3.34 | $3.54 (5.99%) | $3.59 | $3.34 | 343,100 | $254.94 M |
| 10/10/2024 | $3.37 | $3.39 (0.59%) | $3.46 | $3.36 | 258,000 | $244.14 M |
| 10/09/2024 | $3.50 | $3.42 (-2.29%) | $3.50 | $3.38 | 210,638 | $246.30 M |
| 10/08/2024 | $3.45 | $3.49 (1.16%) | $3.57 | $3.44 | 176,747 | $251.34 M |
| 10/07/2024 | $3.53 | $3.47 (-1.7%) | $3.60 | $3.39 | 304,310 | $249.90 M |
| 10/04/2024 | $3.55 | $3.54 (-0.28%) | $3.56 | $3.45 | 176,500 | $254.94 M |
| 10/03/2024 | $3.51 | $3.49 (-0.57%) | $3.60 | $3.45 | 174,737 | $251.34 M |
| 10/02/2024 | $3.50 | $3.57 (2%) | $3.67 | $3.49 | 366,836 | $257.10 M |
| 10/01/2024 | $3.61 | $3.50 (-3.05%) | $3.62 | $3.40 | 419,947 | $252.06 M |
| 09/30/2024 | $3.41 | $3.59 (5.28%) | $3.61 | $3.41 | 536,200 | $258.54 M |
| 09/27/2024 | $3.44 | $3.48 (1.16%) | $3.62 | $3.43 | 263,800 | $250.62 M |
| 09/26/2024 | $3.43 | $3.44 (0.29%) | $3.49 | $3.33 | 263,504 | $247.74 M |
| 09/25/2024 | $3.44 | $3.37 (-2.03%) | $3.46 | $3.30 | 390,600 | $242.70 M |
| 09/24/2024 | $3.57 | $3.45 (-3.36%) | $3.60 | $3.45 | 882,500 | $248.46 M |
| 09/23/2024 | $3.70 | $3.56 (-3.78%) | $3.70 | $3.47 | 430,500 | $256.38 M |
| 09/20/2024 | $3.64 | $3.67 (0.82%) | $3.81 | $3.63 | 688,834 | $264.30 M |
| 09/19/2024 | $3.47 | $3.67 (5.76%) | $3.70 | $3.37 | 535,400 | $264.30 M |
| 09/18/2024 | $3.31 | $3.35 (1.21%) | $3.53 | $3.30 | 358,603 | $241.26 M |
| 09/17/2024 | $3.40 | $3.33 (-2.06%) | $3.42 | $3.24 | 528,800 | $239.82 M |
| 09/16/2024 | $3.32 | $3.35 (0.9%) | $3.41 | $3.29 | 425,800 | $241.26 M |
| 09/13/2024 | $3.38 | $3.42 (1.18%) | $3.46 | $3.33 | 273,126 | $246.30 M |
| 09/12/2024 | $3.21 | $3.33 (3.74%) | $3.34 | $3.17 | 259,126 | $239.82 M |
| 09/11/2024 | $3.20 | $3.23 (0.94%) | $3.28 | $3.17 | 377,817 | $232.61 M |
| 09/10/2024 | $3.22 | $3.21 (-0.31%) | $3.23 | $3.07 | 1.02 M | $231.17 M |
| 09/09/2024 | $3.20 | $3.20 (0%) | $3.23 | $3.07 | 583,230 | $230.45 M |
| 09/06/2024 | $3.37 | $3.18 (-5.64%) | $3.38 | $3.13 | 658,667 | $229.01 M |
| 09/05/2024 | $3.48 | $3.38 (-2.87%) | $3.55 | $3.35 | 650,717 | $243.42 M |
| 09/04/2024 | $3.49 | $3.49 (0%) | $3.57 | $3.44 | 269,340 | $251.34 M |
| 09/03/2024 | $3.58 | $3.52 (-1.68%) | $3.66 | $3.47 | 555,729 | $253.50 M |
| 08/30/2024 | $3.80 | $3.65 (-3.95%) | $3.83 | $3.59 | 876,417 | $262.86 M |
| 08/29/2024 | $3.70 | $3.76 (1.62%) | $3.89 | $3.68 | 690,800 | $270.78 M |
| 08/28/2024 | $3.42 | $3.70 (8.19%) | $3.78 | $3.33 | 2.25 M | $266.46 M |
| 08/27/2024 | $3.11 | $3.16 (1.61%) | $3.24 | $3.05 | 408,535 | $227.57 M |
| 08/26/2024 | $3.39 | $3.18 (-6.19%) | $3.39 | $3.13 | 896,900 | $229.01 M |
| 08/23/2024 | $3.35 | $3.37 (0.6%) | $3.50 | $3.17 | 1.09 M | $242.70 M |
| 08/22/2024 | $3.65 | $3.33 (-8.77%) | $3.68 | $3.16 | 1.44 M | $239.82 M |
| 08/21/2024 | $3.53 | $3.65 (3.4%) | $3.87 | $3.43 | 1.97 M | $262.86 M |
| 08/20/2024 | $3.40 | $3.62 (6.47%) | $3.72 | $3.15 | 5.17 M | $260.70 M |
| 08/19/2024 | $2.81 | $2.89 (2.85%) | $2.94 | $2.71 | 864,637 | $208.13 M |
| 08/16/2024 | $2.73 | $2.82 (3.3%) | $2.86 | $2.64 | 980,900 | $203.09 M |
| 08/15/2024 | $2.41 | $2.77 (14.94%) | $2.78 | $2.41 | 3.12 M | $199.49 M |
| 08/14/2024 | $2.40 | $2.19 (-8.75%) | $2.50 | $2.19 | 607,000 | $157.72 M |
| 08/13/2024 | $2.53 | $2.44 (-3.56%) | $2.57 | $2.25 | 1.28 M | $175.72 M |
| 08/12/2024 | $2.05 | $2.63 (28.29%) | $2.77 | $1.89 | 3.57 M | $189.40 M |
| 08/09/2024 | $3.15 | $2.00 (-36.51%) | $3.28 | $1.95 | 4.48 M | $144.03 M |
| 08/08/2024 | $3.90 | $3.77 (-3.33%) | $3.90 | $3.65 | 467,100 | $271.50 M |