5 DAY PERFORMANCE
+0.63%
1 MONTH PERFORMANCE
-7.49%
3 MONTH PERFORMANCE
-12.05%
6 MONTH PERFORMANCE
-23.39%
YEAR-TO-DATE PERFORMANCE
-6.14%
1 YEAR PERFORMANCE
-30.97%
Telos Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $3.15 | $3.20 (1.59%) | $3.22 | $3.10 | 189,531 | $231.39 M |
| 01/13/2025 | $3.20 | $3.12 (-2.5%) | $3.26 | $3.03 | 280,300 | $225.60 M |
| 01/10/2025 | $3.11 | $3.19 (2.57%) | $3.22 | $3.04 | 297,900 | $230.67 M |
| 01/08/2025 | $3.16 | $3.17 (0.32%) | $3.19 | $3.04 | 383,606 | $229.22 M |
| 01/07/2025 | $3.40 | $3.19 (-6.18%) | $3.45 | $3.16 | 324,615 | $230.67 M |
| 01/06/2025 | $3.53 | $3.39 (-3.97%) | $3.56 | $3.38 | 272,987 | $245.13 M |
| 01/03/2025 | $3.39 | $3.49 (2.95%) | $3.52 | $3.38 | 195,800 | $252.36 M |
| 01/02/2025 | $3.48 | $3.38 (-2.87%) | $3.57 | $3.33 | 204,900 | $244.40 M |
| 12/31/2024 | $3.44 | $3.42 (-0.58%) | $3.50 | $3.34 | 355,400 | $247.30 M |
| 12/30/2024 | $3.32 | $3.43 (3.31%) | $3.53 | $3.24 | 587,600 | $248.02 M |
| 12/27/2024 | $3.46 | $3.40 (-1.73%) | $3.46 | $3.27 | 433,911 | $245.85 M |
| 12/26/2024 | $3.38 | $3.47 (2.66%) | $3.48 | $3.33 | 218,530 | $250.91 M |
| 12/24/2024 | $3.37 | $3.41 (1.19%) | $3.41 | $3.26 | 148,700 | $246.57 M |
| 12/23/2024 | $3.52 | $3.37 (-4.26%) | $3.53 | $3.34 | 294,045 | $243.68 M |
| 12/20/2024 | $3.34 | $3.50 (4.79%) | $3.63 | $3.34 | 486,938 | $253.08 M |
| 12/19/2024 | $3.57 | $3.42 (-4.2%) | $3.65 | $3.40 | 244,803 | $247.30 M |
| 12/18/2024 | $3.84 | $3.50 (-8.85%) | $3.91 | $3.47 | 410,700 | $253.08 M |
| 12/17/2024 | $3.74 | $3.79 (1.34%) | $3.79 | $3.64 | 310,235 | $274.05 M |
| 12/16/2024 | $3.47 | $3.74 (7.78%) | $3.76 | $3.45 | 320,800 | $270.44 M |
| 12/13/2024 | $3.52 | $3.47 (-1.42%) | $3.55 | $3.38 | 193,600 | $250.91 M |
| 12/12/2024 | $3.58 | $3.52 (-1.68%) | $3.65 | $3.50 | 309,346 | $254.53 M |
| 12/11/2024 | $3.67 | $3.60 (-1.91%) | $3.67 | $3.52 | 261,905 | $260.31 M |
| 12/10/2024 | $3.60 | $3.62 (0.56%) | $3.70 | $3.45 | 478,900 | $261.76 M |
| 12/09/2024 | $3.44 | $3.61 (4.94%) | $3.68 | $3.41 | 586,107 | $261.04 M |
| 12/06/2024 | $3.32 | $3.41 (2.71%) | $3.43 | $3.25 | 364,200 | $246.57 M |
| 12/05/2024 | $3.41 | $3.29 (-3.52%) | $3.46 | $3.27 | 300,800 | $237.90 M |
| 12/04/2024 | $3.33 | $3.41 (2.4%) | $3.41 | $3.29 | 365,932 | $246.57 M |
| 12/03/2024 | $3.44 | $3.31 (-3.78%) | $3.45 | $3.30 | 240,158 | $239.34 M |
| 12/02/2024 | $3.37 | $3.45 (2.37%) | $3.47 | $3.31 | 399,076 | $249.47 M |
| 11/29/2024 | $3.44 | $3.40 (-1.16%) | $3.48 | $3.37 | 186,400 | $245.85 M |
| 11/27/2024 | $3.27 | $3.40 (3.98%) | $3.45 | $3.25 | 495,327 | $245.85 M |
| 11/26/2024 | $3.19 | $3.24 (1.57%) | $3.25 | $3.10 | 556,335 | $234.28 M |
| 11/25/2024 | $3.28 | $3.22 (-1.83%) | $3.31 | $3.15 | 1.92 M | $232.83 M |
| 11/22/2024 | $3.31 | $3.25 (-1.81%) | $3.39 | $3.24 | 666,600 | $235.00 M |
| 11/21/2024 | $3.20 | $3.32 (3.75%) | $3.33 | $3.20 | 844,200 | $240.07 M |
| 11/20/2024 | $3.19 | $3.20 (0.31%) | $3.24 | $3.10 | 726,000 | $231.39 M |
| 11/19/2024 | $3.20 | $3.15 (-1.56%) | $3.27 | $3.10 | 820,740 | $227.77 M |
| 11/18/2024 | $3.30 | $3.25 (-1.52%) | $3.38 | $3.22 | 563,156 | $235.00 M |
| 11/15/2024 | $3.50 | $3.30 (-5.71%) | $3.52 | $3.25 | 492,512 | $238.62 M |
| 11/14/2024 | $3.70 | $3.50 (-5.41%) | $3.71 | $3.48 | 564,505 | $253.08 M |
| 11/13/2024 | $3.95 | $3.71 (-6.08%) | $3.95 | $3.70 | 732,127 | $268.27 M |
| 11/12/2024 | $3.92 | $3.92 (0%) | $4.13 | $3.65 | 852,925 | $283.45 M |
| 11/11/2024 | $4.64 | $4.25 (-8.41%) | $4.64 | $4.18 | 690,774 | $307.31 M |
| 11/08/2024 | $4.62 | $4.66 (0.87%) | $4.82 | $4.51 | 4.09 M | $335.60 M |
| 11/07/2024 | $4.55 | $4.57 (0.44%) | $4.72 | $4.39 | 858,002 | $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 |