Telos Corporation (TLS)
NASDAQ: TLS
· Real-Time Price · USD
6.79
-0.19 (-2.72%)
At close: Oct 03, 2025, 3:59 PM
6.89
1.47%
After-hours: Oct 03, 2025, 07:59 PM EDT
TLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.04 | 7.16 | 6.73 | 6.79 | 6.79 | -2.72% | 743,927 |
| Oct 2, 2025 | 6.85 | 7.10 | 6.79 | 6.98 | 6.98 | 2.65% | 779,540 |
| Oct 1, 2025 | 6.76 | 6.90 | 6.58 | 6.80 | 6.80 | -0.58% | 1,031,367 |
| Sep 30, 2025 | 7.00 | 7.33 | 6.74 | 6.84 | 6.84 | -2.15% | 1,535,855 |
| Sep 29, 2025 | 7.07 | 7.19 | 6.85 | 6.99 | 6.99 | 1.16% | 733,309 |
| Sep 26, 2025 | 7.12 | 7.18 | 6.84 | 6.91 | 6.91 | -1.85% | 712,021 |
| Sep 25, 2025 | 6.85 | 7.15 | 6.78 | 7.04 | 7.04 | -3.30% | 859,000 |
| Sep 24, 2025 | 6.93 | 7.28 | 6.91 | 7.28 | 7.28 | 5.35% | 676,112 |
| Sep 23, 2025 | 7.17 | 7.29 | 6.85 | 6.91 | 6.91 | -3.36% | 800,700 |
| Sep 22, 2025 | 6.86 | 7.28 | 6.74 | 7.15 | 7.15 | 5.30% | 1,228,527 |
| Sep 19, 2025 | 6.85 | 6.95 | 6.69 | 6.79 | 6.79 | -0.88% | 1,089,900 |
| Sep 18, 2025 | 6.76 | 7.00 | 6.67 | 6.85 | 6.85 | 3.95% | 804,338 |
| Sep 17, 2025 | 6.71 | 6.97 | 6.53 | 6.59 | 6.59 | -1.20% | 986,400 |
| Sep 16, 2025 | 6.82 | 6.82 | 6.55 | 6.67 | 6.67 | -1.04% | 541,373 |
| Sep 15, 2025 | 6.72 | 6.85 | 6.24 | 6.74 | 6.74 | 0.00% | 1,362,200 |
| Sep 12, 2025 | 6.97 | 7.05 | 6.71 | 6.74 | 6.74 | -3.02% | 1,160,086 |
| Sep 11, 2025 | 6.50 | 7.06 | 6.39 | 6.95 | 6.95 | 7.75% | 1,789,015 |
| Sep 10, 2025 | 6.44 | 6.47 | 6.21 | 6.45 | 6.45 | 1.10% | 995,714 |
| Sep 9, 2025 | 6.32 | 6.50 | 6.08 | 6.38 | 6.38 | 0.79% | 744,135 |
| Sep 8, 2025 | 6.24 | 6.36 | 6.15 | 6.33 | 6.33 | 0.96% | 783,534 |
Page 1 of 62