Telos Corporation (TLS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.2800 | 3.3950 | 3.2500 | 3.3200 | 3.3200 | 227,700 |
| 18 Apr 2024 | 3.3000 | 3.3800 | 3.2000 | 3.3000 | 3.3000 | 254,700 |
| 17 Apr 2024 | 3.3500 | 3.3900 | 3.2900 | 3.3000 | 3.3000 | 159,600 |
| 16 Apr 2024 | 3.4500 | 3.4800 | 3.3400 | 3.3500 | 3.3500 | 206,000 |
| 15 Apr 2024 | 3.5500 | 3.6800 | 3.3500 | 3.4700 | 3.4700 | 501,800 |
| 12 Apr 2024 | 3.8800 | 3.8800 | 3.5900 | 3.6000 | 3.6000 | 373,700 |
| 11 Apr 2024 | 3.9700 | 3.9700 | 3.8450 | 3.8800 | 3.8800 | 270,400 |
| 10 Apr 2024 | 4.1400 | 4.1400 | 3.9600 | 3.9600 | 3.9600 | 320,500 |
| 09 Apr 2024 | 4.3600 | 4.4350 | 4.1550 | 4.1800 | 4.1800 | 298,500 |
| 08 Apr 2024 | 4.1000 | 4.3700 | 4.1000 | 4.3700 | 4.3700 | 228,200 |
| 05 Apr 2024 | 4.1100 | 4.1600 | 4.0600 | 4.0800 | 4.0800 | 320,200 |
| 04 Apr 2024 | 4.1900 | 4.2600 | 4.1200 | 4.1500 | 4.1500 | 355,100 |
| 03 Apr 2024 | 4.1800 | 4.2300 | 4.0400 | 4.1400 | 4.1400 | 276,500 |
| 02 Apr 2024 | 4.1700 | 4.2500 | 4.1050 | 4.1700 | 4.1700 | 269,900 |
| 01 Apr 2024 | 4.2100 | 4.2950 | 4.1600 | 4.2400 | 4.2400 | 320,900 |
| 28 Mar 2024 | 4.1300 | 4.2400 | 4.0900 | 4.1600 | 4.1600 | 380,700 |
| 27 Mar 2024 | 4.0200 | 4.1400 | 3.9900 | 4.1400 | 4.1400 | 250,500 |
| 26 Mar 2024 | 3.9500 | 4.1200 | 3.9400 | 4.0200 | 4.0200 | 284,100 |
| 25 Mar 2024 | 3.9800 | 3.9990 | 3.8500 | 3.9500 | 3.9500 | 386,600 |
| 22 Mar 2024 | 4.4300 | 4.4700 | 3.9800 | 3.9800 | 3.9800 | 469,100 |
| 21 Mar 2024 | 4.4000 | 4.4800 | 4.1000 | 4.4700 | 4.4700 | 1,209,100 |
| 20 Mar 2024 | 4.1800 | 4.4400 | 4.0150 | 4.3700 | 4.3700 | 542,400 |
| 19 Mar 2024 | 3.9000 | 4.2050 | 3.8600 | 4.1400 | 4.1400 | 453,400 |
| 18 Mar 2024 | 4.1000 | 4.5500 | 3.9050 | 3.9300 | 3.9300 | 1,133,800 |
| 15 Mar 2024 | 3.3300 | 3.9800 | 3.2900 | 3.9600 | 3.9600 | 1,719,200 |
| 14 Mar 2024 | 3.2900 | 3.3300 | 3.1100 | 3.1500 | 3.1500 | 471,400 |
| 13 Mar 2024 | 3.2500 | 3.4900 | 3.2500 | 3.3100 | 3.3100 | 334,900 |
| 12 Mar 2024 | 3.3300 | 3.3800 | 3.1300 | 3.3300 | 3.3300 | 854,100 |
| 11 Mar 2024 | 3.6400 | 3.6400 | 3.1250 | 3.3200 | 3.3200 | 642,800 |
| 08 Mar 2024 | 3.5900 | 3.7150 | 3.5700 | 3.6700 | 3.6700 | 175,400 |
| 07 Mar 2024 | 3.5600 | 3.6300 | 3.4750 | 3.5600 | 3.5600 | 173,800 |
| 06 Mar 2024 | 3.6700 | 3.7200 | 3.5350 | 3.5500 | 3.5500 | 217,400 |
| 05 Mar 2024 | 3.6800 | 3.6900 | 3.5400 | 3.6000 | 3.6000 | 243,500 |
| 04 Mar 2024 | 3.8200 | 3.8200 | 3.6400 | 3.7000 | 3.7000 | 220,600 |
| 01 Mar 2024 | 3.6900 | 3.8200 | 3.5800 | 3.8000 | 3.8000 | 259,600 |
| 29 Feb 2024 | 3.7300 | 3.7900 | 3.6400 | 3.6700 | 3.6700 | 333,800 |
| 28 Feb 2024 | 3.7200 | 3.8100 | 3.6150 | 3.6500 | 3.6500 | 253,700 |
| 27 Feb 2024 | 3.7500 | 3.7600 | 3.6300 | 3.7400 | 3.7400 | 270,400 |
| 26 Feb 2024 | 3.7500 | 3.8800 | 3.6900 | 3.7600 | 3.7600 | 359,900 |
| 23 Feb 2024 | 3.5000 | 3.7350 | 3.4500 | 3.7300 | 3.7300 | 424,100 |
| 22 Feb 2024 | 3.7000 | 3.7020 | 3.4550 | 3.5100 | 3.5100 | 403,200 |
| 21 Feb 2024 | 4.1200 | 4.1200 | 3.6200 | 3.6600 | 3.6600 | 427,100 |
| 20 Feb 2024 | 4.0000 | 4.2350 | 4.0000 | 4.1800 | 4.1800 | 226,200 |
| 16 Feb 2024 | 4.0100 | 4.1100 | 3.9250 | 4.1000 | 4.1000 | 379,800 |
| 15 Feb 2024 | 4.0900 | 4.0900 | 3.8700 | 4.0200 | 4.0200 | 258,700 |
| 14 Feb 2024 | 3.9500 | 4.0700 | 3.9000 | 4.0400 | 4.0400 | 202,900 |
| 13 Feb 2024 | 4.2200 | 4.2200 | 3.9000 | 3.9000 | 3.9000 | 261,700 |
| 12 Feb 2024 | 4.3000 | 4.4300 | 4.2600 | 4.3500 | 4.3500 | 269,300 |
| 09 Feb 2024 | 4.1700 | 4.3200 | 4.1400 | 4.2900 | 4.2900 | 243,900 |
| 08 Feb 2024 | 4.0200 | 4.2300 | 4.0200 | 4.1400 | 4.1400 | 307,800 |
| 07 Feb 2024 | 4.2900 | 4.2900 | 4.0400 | 4.0400 | 4.0400 | 261,800 |
| 06 Feb 2024 | 3.8100 | 4.2500 | 3.8000 | 4.2500 | 4.2500 | 342,600 |
| 05 Feb 2024 | 3.9000 | 3.9000 | 3.7200 | 3.8100 | 3.8100 | 292,500 |
| 02 Feb 2024 | 3.9000 | 3.9100 | 3.7510 | 3.9000 | 3.9000 | 324,700 |
| 01 Feb 2024 | 4.0400 | 4.1100 | 3.8850 | 3.9400 | 3.9400 | 270,700 |
| 31 Jan 2024 | 4.0100 | 4.1650 | 3.9900 | 4.0400 | 4.0400 | 303,200 |
| 30 Jan 2024 | 4.1800 | 4.1800 | 3.9050 | 4.0100 | 4.0100 | 821,500 |
| 29 Jan 2024 | 4.1600 | 4.2400 | 4.0100 | 4.1700 | 4.1700 | 443,500 |
| 26 Jan 2024 | 4.0700 | 4.3000 | 4.0700 | 4.2200 | 4.2200 | 321,300 |
| 25 Jan 2024 | 4.0700 | 4.0950 | 3.9200 | 4.0400 | 4.0400 | 311,600 |
| 24 Jan 2024 | 4.3900 | 4.4740 | 4.0150 | 4.0400 | 4.0400 | 451,200 |
| 23 Jan 2024 | 4.3900 | 4.6000 | 4.3590 | 4.3800 | 4.3800 | 474,400 |
| 22 Jan 2024 | 4.0000 | 4.3800 | 3.9700 | 4.3700 | 4.3700 | 447,500 |
| 19 Jan 2024 | 4.0100 | 4.0130 | 3.8100 | 3.9500 | 3.9500 | 600,500 |
| 18 Jan 2024 | 4.0300 | 4.0600 | 3.8400 | 3.9700 | 3.9700 | 405,700 |
| 17 Jan 2024 | 4.2000 | 4.2000 | 3.9800 | 4.0200 | 4.0200 | 575,200 |
| 16 Jan 2024 | 4.6800 | 4.6800 | 4.1750 | 4.2500 | 4.2500 | 532,800 |
| 12 Jan 2024 | 4.5000 | 4.6600 | 4.4300 | 4.6500 | 4.6500 | 465,800 |
| 11 Jan 2024 | 4.2800 | 4.4500 | 4.1200 | 4.4400 | 4.4400 | 498,500 |
| 10 Jan 2024 | 4.1100 | 4.2990 | 4.0500 | 4.2100 | 4.2100 | 471,500 |
| 09 Jan 2024 | 3.9100 | 4.1600 | 3.9050 | 4.1100 | 4.1100 | 398,100 |
| 08 Jan 2024 | 4.2200 | 4.2200 | 3.9200 | 3.9400 | 3.9400 | 538,000 |
| 05 Jan 2024 | 3.9100 | 4.2500 | 3.8600 | 4.2200 | 4.2200 | 463,700 |
| 04 Jan 2024 | 3.9200 | 3.9650 | 3.8300 | 3.9100 | 3.9100 | 530,000 |
| 03 Jan 2024 | 4.0300 | 4.1800 | 3.8800 | 3.9200 | 3.9200 | 405,100 |
| 02 Jan 2024 | 3.6400 | 4.1000 | 3.6200 | 4.0700 | 4.0700 | 462,600 |
| 29 Dec 2023 | 3.8200 | 3.8500 | 3.5800 | 3.6500 | 3.6500 | 876,400 |
| 28 Dec 2023 | 3.8400 | 3.9100 | 3.7600 | 3.8100 | 3.8100 | 427,300 |
| 27 Dec 2023 | 3.9500 | 3.9650 | 3.7800 | 3.8300 | 3.8300 | 501,600 |
| 26 Dec 2023 | 3.9100 | 4.0100 | 3.7750 | 3.9200 | 3.9200 | 516,600 |
| 22 Dec 2023 | 3.9800 | 3.9800 | 3.8300 | 3.8300 | 3.8300 | 248,200 |
| 21 Dec 2023 | 4.0600 | 4.0900 | 3.8600 | 3.9500 | 3.9500 | 420,700 |
| 20 Dec 2023 | 4.1600 | 4.2600 | 3.9800 | 4.0000 | 4.0000 | 474,900 |
| 19 Dec 2023 | 4.0500 | 4.2400 | 3.8500 | 4.2000 | 4.2000 | 290,100 |
| 18 Dec 2023 | 4.0000 | 4.4500 | 3.9700 | 4.0500 | 4.0500 | 573,900 |
| 15 Dec 2023 | 3.8300 | 3.9600 | 3.7500 | 3.9600 | 3.9600 | 480,800 |
| 14 Dec 2023 | 3.9700 | 4.1100 | 3.7300 | 3.8600 | 3.8600 | 727,000 |
| 13 Dec 2023 | 4.1100 | 4.1400 | 3.6400 | 3.9400 | 3.9400 | 772,200 |
| 12 Dec 2023 | 4.3900 | 4.3900 | 4.0310 | 4.1100 | 4.1100 | 700,700 |
| 11 Dec 2023 | 4.5300 | 4.5900 | 4.2810 | 4.3900 | 4.3900 | 313,000 |
| 08 Dec 2023 | 4.6000 | 4.6600 | 4.2700 | 4.4400 | 4.4400 | 513,600 |
| 07 Dec 2023 | 4.7400 | 4.7700 | 4.4400 | 4.5600 | 4.5600 | 430,100 |
| 06 Dec 2023 | 4.2900 | 5.0000 | 4.2700 | 4.7000 | 4.7000 | 918,500 |
| 05 Dec 2023 | 4.1800 | 4.2700 | 4.0800 | 4.2600 | 4.2600 | 519,700 |
| 04 Dec 2023 | 4.2500 | 4.2950 | 3.9600 | 4.1000 | 4.1000 | 577,800 |
| 01 Dec 2023 | 4.1100 | 4.2500 | 4.0300 | 4.2500 | 4.2500 | 373,100 |
| 30 Nov 2023 | 4.0300 | 4.2500 | 3.9400 | 4.1100 | 4.1100 | 460,000 |
| 29 Nov 2023 | 3.9700 | 4.1300 | 3.9500 | 4.0300 | 4.0300 | 289,900 |
| 28 Nov 2023 | 3.7400 | 4.0500 | 3.7200 | 4.0000 | 4.0000 | 442,700 |
| 27 Nov 2023 | 4.1400 | 4.1700 | 3.7300 | 3.7600 | 3.7600 | 743,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.