-
5 DAY PERFORMANCE
+4.07% -
1 MONTH PERFORMANCE
-1.92% -
3 MONTH PERFORMANCE
-4.02% -
6 MONTH PERFORMANCE
-15.57% -
YEAR-TO-DATE PERFORMANCE
-1.92% -
1 YEAR PERFORMANCE
+49.79%
Telos Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.41 | $3.59 (5.28%) | $3.61 | $3.41 | 536,137 | $258.54 M |
| 09/27/2024 | $3.44 | $3.48 (1.16%) | $3.62 | $3.43 | 263,773 | $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 |
| 08/07/2024 | $3.95 | $3.85 (-2.53%) | $4.04 | $3.73 | 520,515 | $277.27 M |
| 08/06/2024 | $3.77 | $3.86 (2.39%) | $3.88 | $3.70 | 276,757 | $277.99 M |
| 08/05/2024 | $3.56 | $3.76 (5.62%) | $3.80 | $3.53 | 474,829 | $265.56 M |
| 08/02/2024 | $3.79 | $3.86 (1.85%) | $3.91 | $3.71 | 483,701 | $272.62 M |
| 08/01/2024 | $4.32 | $4.00 (-7.41%) | $4.35 | $3.90 | 443,300 | $282.51 M |
| 07/31/2024 | $4.22 | $4.30 (1.9%) | $4.41 | $4.12 | 266,901 | $303.70 M |
| 07/30/2024 | $4.14 | $4.21 (1.69%) | $4.22 | $4.08 | 191,744 | $297.34 M |
| 07/29/2024 | $4.28 | $4.14 (-3.27%) | $4.36 | $4.04 | 314,016 | $292.40 M |
| 07/26/2024 | $4.39 | $4.24 (-3.42%) | $4.45 | $4.10 | 334,900 | $299.46 M |
| 07/25/2024 | $4.07 | $4.27 (4.91%) | $4.40 | $4.06 | 306,724 | $301.58 M |
| 07/24/2024 | $4.27 | $4.05 (-5.15%) | $4.41 | $4.04 | 257,602 | $286.04 M |
| 07/23/2024 | $4.20 | $4.28 (1.9%) | $4.42 | $4.18 | 287,902 | $302.29 M |
| 07/22/2024 | $4.05 | $4.23 (4.44%) | $4.29 | $4.05 | 310,040 | $298.76 M |
| 07/19/2024 | $4.05 | $4.03 (-0.49%) | $4.07 | $3.90 | 342,360 | $284.63 M |
| 07/18/2024 | $4.17 | $4.02 (-3.6%) | $4.33 | $3.98 | 506,585 | $283.92 M |
| 07/17/2024 | $4.28 | $4.22 (-1.4%) | $4.35 | $4.10 | 502,380 | $298.05 M |
| 07/16/2024 | $4.25 | $4.34 (2.12%) | $4.41 | $4.23 | 434,996 | $306.53 M |
| 07/15/2024 | $4.13 | $4.19 (1.45%) | $4.25 | $4.06 | 467,016 | $295.93 M |
| 07/12/2024 | $4.06 | $4.05 (-0.25%) | $4.13 | $3.91 | 435,881 | $286.04 M |
| 07/11/2024 | $3.79 | $3.98 (5.01%) | $4.03 | $3.76 | 343,195 | $281.10 M |
| 07/10/2024 | $3.77 | $3.70 (-1.86%) | $3.88 | $3.66 | 360,597 | $261.32 M |
| 07/09/2024 | $3.69 | $3.76 (1.9%) | $3.85 | $3.68 | 343,746 | $265.56 M |
| 07/08/2024 | $3.63 | $3.69 (1.65%) | $3.75 | $3.60 | 468,373 | $260.62 M |
| 07/05/2024 | $3.75 | $3.63 (-3.2%) | $3.78 | $3.61 | 447,273 | $256.38 M |
| 07/03/2024 | $3.61 | $3.75 (3.88%) | $3.79 | $3.59 | 234,534 | $264.86 M |
| 07/02/2024 | $3.70 | $3.62 (-2.16%) | $3.82 | $3.61 | 441,054 | $255.67 M |
| 07/01/2024 | $4.00 | $3.73 (-6.75%) | $4.05 | $3.63 | 905,544 | $263.44 M |