5 DAY PERFORMANCE
+10.09%
1 MONTH PERFORMANCE
-11.31%
3 MONTH PERFORMANCE
-21.32%
6 MONTH PERFORMANCE
-29.10%
YEAR-TO-DATE PERFORMANCE
-26.61%
1 YEAR PERFORMANCE
-30.28%
Telos Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $2.34 | $2.51 (7.26%) | $2.52 | $2.30 | 487,669 | $181.81 M |
| 04/10/2025 | $2.35 | $2.36 (0.43%) | $2.42 | $2.29 | 396,284 | $170.95 M |
| 04/09/2025 | $2.19 | $2.42 (10.5%) | $2.50 | $2.17 | 615,200 | $175.29 M |
| 04/08/2025 | $2.38 | $2.21 (-7.14%) | $2.38 | $2.15 | 380,600 | $160.08 M |
| 04/07/2025 | $2.15 | $2.28 (6.05%) | $2.35 | $2.08 | 409,048 | $165.15 M |
| 04/04/2025 | $2.20 | $2.26 (2.73%) | $2.27 | $2.10 | 541,900 | $163.70 M |
| 04/03/2025 | $2.23 | $2.32 (4.04%) | $2.35 | $2.22 | 417,196 | $168.05 M |
| 04/02/2025 | $2.34 | $2.42 (3.42%) | $2.48 | $2.34 | 318,215 | $175.29 M |
| 04/01/2025 | $2.37 | $2.39 (0.84%) | $2.45 | $2.33 | 283,900 | $173.12 M |
| 03/31/2025 | $2.40 | $2.38 (-0.83%) | $2.41 | $2.33 | 288,241 | $172.40 M |
| 03/28/2025 | $2.54 | $2.46 (-3.15%) | $2.54 | $2.43 | 239,815 | $178.19 M |
| 03/27/2025 | $2.57 | $2.56 (-0.39%) | $2.57 | $2.50 | 240,929 | $185.43 M |
| 03/26/2025 | $2.69 | $2.58 (-4.09%) | $2.70 | $2.53 | 287,027 | $186.88 M |
| 03/25/2025 | $2.75 | $2.70 (-1.82%) | $2.77 | $2.67 | 176,682 | $195.57 M |
| 03/24/2025 | $2.80 | $2.73 (-2.5%) | $2.84 | $2.69 | 359,900 | $197.75 M |
| 03/21/2025 | $2.65 | $2.73 (3.02%) | $2.74 | $2.64 | 412,000 | $197.75 M |
| 03/20/2025 | $2.68 | $2.69 (0.37%) | $2.76 | $2.62 | 326,836 | $194.85 M |
| 03/19/2025 | $2.73 | $2.71 (-0.73%) | $2.79 | $2.66 | 284,743 | $196.30 M |
| 03/18/2025 | $2.71 | $2.72 (0.37%) | $2.72 | $2.64 | 201,300 | $197.02 M |
| 03/17/2025 | $2.68 | $2.74 (2.24%) | $2.78 | $2.63 | 322,300 | $198.47 M |
| 03/14/2025 | $2.70 | $2.67 (-1.11%) | $2.72 | $2.61 | 395,127 | $193.40 M |
| 03/13/2025 | $2.82 | $2.67 (-5.32%) | $2.85 | $2.63 | 277,714 | $193.40 M |
| 03/12/2025 | $2.64 | $2.83 (7.2%) | $2.85 | $2.57 | 635,300 | $204.99 M |
| 03/11/2025 | $2.55 | $2.60 (1.96%) | $2.68 | $2.48 | 459,549 | $188.33 M |
| 03/10/2025 | $2.79 | $2.61 (-6.45%) | $2.79 | $2.41 | 886,200 | $187.53 M |
| 03/07/2025 | $2.89 | $2.87 (-0.69%) | $2.90 | $2.76 | 315,636 | $206.21 M |
| 03/06/2025 | $2.97 | $2.89 (-2.69%) | $3.06 | $2.86 | 193,107 | $208.97 M |
| 03/05/2025 | $2.94 | $3.01 (2.38%) | $3.03 | $2.89 | 289,700 | $217.65 M |
| 03/04/2025 | $2.82 | $2.93 (3.9%) | $3.01 | $2.81 | 344,100 | $211.87 M |
| 03/03/2025 | $3.02 | $2.89 (-4.3%) | $3.04 | $2.85 | 365,224 | $208.97 M |
| 02/28/2025 | $2.91 | $2.99 (2.75%) | $3.00 | $2.85 | 328,931 | $216.20 M |
| 02/27/2025 | $2.97 | $2.94 (-1.01%) | $3.05 | $2.89 | 289,300 | $212.59 M |
| 02/26/2025 | $3.08 | $2.97 (-3.57%) | $3.08 | $2.90 | 284,700 | $214.76 M |
| 02/25/2025 | $3.15 | $3.08 (-2.22%) | $3.15 | $2.98 | 266,600 | $222.71 M |
| 02/24/2025 | $3.16 | $3.13 (-0.95%) | $3.16 | $2.97 | 467,500 | $226.33 M |
| 02/21/2025 | $3.22 | $3.16 (-1.86%) | $3.26 | $3.12 | 389,200 | $228.50 M |
| 02/20/2025 | $3.53 | $3.19 (-9.63%) | $3.54 | $3.17 | 458,883 | $230.67 M |
| 02/19/2025 | $3.52 | $3.57 (1.42%) | $3.58 | $3.46 | 273,800 | $258.14 M |
| 02/18/2025 | $3.50 | $3.55 (1.43%) | $3.59 | $3.45 | 205,929 | $256.70 M |
| 02/14/2025 | $3.68 | $3.49 (-5.16%) | $3.69 | $3.48 | 280,427 | $252.36 M |
| 02/13/2025 | $3.59 | $3.66 (1.95%) | $3.71 | $3.46 | 397,226 | $264.65 M |
| 02/12/2025 | $3.66 | $3.52 (-3.83%) | $3.67 | $3.47 | 466,445 | $254.53 M |
| 02/11/2025 | $3.35 | $3.55 (5.97%) | $3.58 | $3.33 | 364,929 | $256.70 M |
| 02/10/2025 | $3.32 | $3.39 (2.11%) | $3.48 | $3.28 | 291,699 | $245.13 M |
| 02/07/2025 | $3.24 | $3.25 (0.31%) | $3.30 | $3.13 | 173,209 | $235.00 M |
| 02/06/2025 | $3.26 | $3.22 (-1.23%) | $3.26 | $3.15 | 144,241 | $232.83 M |
| 02/05/2025 | $3.19 | $3.25 (1.88%) | $3.26 | $3.13 | 233,861 | $235.00 M |
| 02/04/2025 | $2.96 | $3.16 (6.76%) | $3.17 | $2.92 | 283,812 | $228.50 M |
| 02/03/2025 | $3.05 | $2.93 (-3.93%) | $3.13 | $2.93 | 399,664 | $211.87 M |
| 01/31/2025 | $3.23 | $3.11 (-3.72%) | $3.27 | $3.10 | 266,600 | $224.88 M |
| 01/30/2025 | $3.16 | $3.24 (2.53%) | $3.29 | $3.16 | 288,648 | $234.28 M |
| 01/29/2025 | $3.27 | $3.14 (-3.98%) | $3.43 | $3.10 | 552,500 | $227.05 M |
| 01/28/2025 | $3.12 | $3.25 (4.17%) | $3.28 | $3.03 | 288,300 | $235.00 M |
| 01/27/2025 | $3.17 | $3.09 (-2.52%) | $3.22 | $3.05 | 303,878 | $223.43 M |
| 01/24/2025 | $3.31 | $3.22 (-2.72%) | $3.32 | $3.20 | 243,741 | $232.83 M |
| 01/23/2025 | $3.30 | $3.32 (0.61%) | $3.32 | $3.24 | 164,911 | $240.07 M |
| 01/22/2025 | $3.31 | $3.31 (0%) | $3.40 | $3.29 | 223,444 | $239.34 M |
| 01/21/2025 | $3.31 | $3.32 (0.3%) | $3.38 | $3.25 | 201,000 | $240.07 M |
| 01/17/2025 | $3.31 | $3.31 (0%) | $3.41 | $3.27 | 346,600 | $239.34 M |
| 01/16/2025 | $3.31 | $3.26 (-1.51%) | $3.33 | $3.22 | 185,146 | $235.73 M |
| 01/15/2025 | $3.33 | $3.32 (-0.3%) | $3.35 | $3.25 | 218,000 | $240.07 M |
| 01/14/2025 | $3.15 | $3.20 (1.59%) | $3.22 | $3.10 | 189,633 | $231.39 M |
| 01/13/2025 | $3.20 | $3.12 (-2.5%) | $3.26 | $3.03 | 280,300 | $225.60 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.
