Dark

TLS
Telos Corporation Common Stock
stock NASDAQ

At Close

May 21, 2025 3:59:30 PM EDT

2.47USD-5.725%(-0.15)564,407

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 21, 2025 8:00:30 AM EDT

2.62USD0.000%(0.00)1,000

After-hours

May 20, 2025 4:00:30 PM EDT

2.62USD-0.190%(-0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-21	2.58	2.6200	2.465000	2.470	-5.725%	564,407	0.000%
2025-05-20	2.61	2.7050	2.555000	2.620	-1.504%	514,226	-5.725%
2025-05-19	2.63	2.7100	2.590000	2.660	-1.845%	534,391	-7.143%
2025-05-16	2.63	2.7400	2.610000	2.710	+2.652%	525,477	-8.856%
2025-05-15	2.60	2.6600	2.530000	2.640	+0.763%	863,534	-6.439%
2025-05-14	2.74	2.8150	2.500000	2.620	-4.554%	996,496	-5.725%
2025-05-13	2.53	2.9600	2.480000	2.745	+8.498%	2,505,194	-10.018%
2025-05-12	2.15	2.6250	2.150000	2.530	+29.082%	2,925,156	-2.372%
2025-05-09	2.55	2.6400	1.830000	1.960	-20.000%	12,302,900	+26.020%
2025-05-08	2.52	2.5450	2.370000	2.450	-1.606%	2,146,898	+0.816%
2025-05-07	2.54	2.5500	2.380000	2.490	-1.190%	1,375,407	-0.803%
2025-05-06	2.62	2.6200	2.455000	2.520	-4.906%	1,279,902	-1.984%
2025-05-05	2.71	2.7100	2.610000	2.650	-3.986%	680,652	-6.792%
2025-05-02	2.77	2.8450	2.740000	2.760	+0.730%	382,601	-10.507%
2025-05-01	2.77	2.7800	2.670000	2.740	+0.366%	239,589	-9.854%
2025-04-30	2.72	2.7950	2.690000	2.730	-2.151%	278,723	-9.524%
2025-04-29	2.66	2.7950	2.660000	2.790	+4.494%	430,368	-11.470%
2025-04-28	2.69	2.7100	2.570000	2.670	-0.373%	229,192	-7.491%
2025-04-25	2.67	2.6800	2.595000	2.680	-1.107%	197,026	-7.836%
2025-04-24	2.70	2.7400	2.644900	2.710	+1.119%	683,402	-8.856%
2025-04-23	2.68	2.9100	2.635000	2.680	+3.876%	1,262,287	-7.836%
2025-04-22	2.52	2.6200	2.520000	2.580	+2.789%	385,141	-4.264%
2025-04-21	2.48	2.5432	2.460000	2.510	+0.400%	172,768	-1.594%
2025-04-17	2.52	2.5300	2.450000	2.500	-0.794%	275,404	-1.200%
2025-04-16	2.49	2.5300	2.420000	2.520	+0.398%	251,767	-1.984%
2025-04-15	2.47	2.5650	2.430000	2.510	+1.210%	234,389	-1.594%
2025-04-14	2.54	2.5500	2.400000	2.480	-1.195%	398,752	-0.403%
2025-04-11	2.34	2.5200	2.300000	2.510	+6.356%	487,670	-1.594%
2025-04-10	2.35	2.4200	2.290000	2.360	-2.479%	396,284	+4.661%
2025-04-09	2.19	2.5000	2.170000	2.420	+9.502%	615,192	+2.066%
2025-04-08	2.38	2.3800	2.150000	2.210	-3.070%	380,581	+11.765%
2025-04-07	2.15	2.3500	2.075000	2.280	+0.885%	409,048	+8.333%
2025-04-04	2.20	2.2700	2.095000	2.260	-2.586%	541,862	+9.292%
2025-04-03	2.23	2.3500	2.215000	2.320	-4.132%	417,196	+6.466%
2025-04-02	2.34	2.4750	2.340000	2.420	+1.255%	318,215	+2.066%
2025-04-01	2.37	2.4500	2.330000	2.390	+0.420%	283,897	+3.347%
2025-03-31	2.40	2.4100	2.330000	2.380	-3.252%	288,241	+3.782%
2025-03-28	2.54	2.5400	2.430000	2.460	-3.906%	239,815	+0.407%
2025-03-27	2.57	2.5700	2.500000	2.560	-0.775%	240,929	-3.516%
2025-03-26	2.69	2.6950	2.525000	2.580	-4.444%	285,957	-4.264%
2025-03-25	2.75	2.7650	2.670000	2.700	-1.099%	169,152	-8.519%
2025-03-24	2.80	2.8350	2.690000	2.730	0.000%	355,689	-9.524%
2025-03-21	2.65	2.7400	2.640000	2.730	+1.487%	381,460	-9.524%
2025-03-20	2.68	2.7550	2.620000	2.690	-0.738%	325,300	-8.178%
2025-03-19	2.73	2.7850	2.655000	2.710	-0.368%	282,212	-8.856%
2025-03-18	2.71	2.7200	2.640000	2.720	-0.730%	191,073	-9.191%
2025-03-17	2.68	2.7800	2.630000	2.740	+2.622%	318,008	-9.854%
2025-03-14	2.70	2.7200	2.610100	2.670	0.000%	392,151	-7.491%
2025-03-13	2.82	2.8500	2.630000	2.670	-5.654%	268,036	-7.491%
2025-03-12	2.64	2.8500	2.570000	2.830	+9.056%	633,296	-12.721%
2025-03-11	2.55	2.6800	2.475000	2.595	-0.384%	459,301	-4.817%
2025-03-10	2.79	2.7900	2.410000	2.605	-9.233%	885,606	-5.182%
2025-03-07	2.89	2.8950	2.755000	2.870	-0.692%	314,485	-13.937%
2025-03-06	2.97	3.0587	2.855000	2.890	-3.987%	190,930	-14.533%
2025-03-05	2.94	3.0300	2.887400	3.010	+2.730%	282,777	-17.940%
2025-03-04	2.82	3.0050	2.805000	2.930	+1.384%	341,761	-15.700%
2025-03-03	3.02	3.0400	2.845000	2.890	-3.344%	362,477	-14.533%
2025-02-28	2.91	3.0000	2.845000	2.990	+1.701%	326,932	-17.391%
2025-02-27	2.97	3.0500	2.891000	2.940	-1.010%	286,388	-15.986%
2025-02-26	3.08	3.0800	2.895000	2.970	-3.571%	278,667	-16.835%
2025-02-25	3.15	3.1500	2.975000	3.080	-1.597%	259,446	-19.805%
2025-02-24	3.16	3.1600	2.965000	3.130	-0.949%	463,593	-21.086%
2025-02-21	3.22	3.2613	3.120000	3.160	-0.940%	388,348	-21.835%
2025-02-20	3.53	3.5444	3.170000	3.190	-10.644%	458,183	-22.571%
2025-02-19	3.52	3.5800	3.460000	3.570	+0.563%	266,686	-30.812%
2025-02-18	3.50	3.5900	3.450000	3.550	+1.719%	201,063	-30.423%
2025-02-14	3.68	3.6900	3.475000	3.490	-4.645%	275,823	-29.226%
2025-02-13	3.59	3.7100	3.455000	3.660	+3.977%	396,226	-32.514%
2025-02-12	3.66	3.6700	3.470000	3.520	-0.845%	465,640	-29.830%
2025-02-11	3.35	3.5800	3.330000	3.550	+4.720%	363,406	-30.423%
2025-02-10	3.32	3.4791	3.280000	3.390	+4.308%	290,710	-27.139%
2025-02-07	3.24	3.3000	3.128900	3.250	+0.932%	169,724	-24.000%
2025-02-06	3.26	3.2600	3.145000	3.220	-0.923%	142,455	-23.292%
2025-02-05	3.19	3.2550	3.130000	3.250	+2.848%	233,540	-24.000%
2025-02-04	2.96	3.1652	2.920000	3.160	+7.850%	275,957	-21.835%
2025-02-03	3.05	3.1300	2.930000	2.930	-5.788%	395,781	-15.700%
2025-01-31	3.23	3.2700	3.100000	3.110	-4.012%	262,317	-20.579%
2025-01-30	3.16	3.2900	3.160000	3.240	+3.185%	284,972	-23.765%
2025-01-29	3.27	3.4330	3.100000	3.140	-3.385%	549,668	-21.338%
2025-01-28	3.12	3.2800	3.030000	3.250	+5.178%	284,965	-24.000%
2025-01-27	3.17	3.2200	3.050000	3.090	-4.037%	301,229	-20.065%
2025-01-24	3.31	3.3150	3.200000	3.220	-3.012%	243,031	-23.292%
2025-01-23	3.30	3.3200	3.240000	3.320	+0.302%	159,425	-25.602%
2025-01-22	3.31	3.3950	3.285000	3.310	-0.301%	213,050	-25.378%
2025-01-21	3.31	3.3750	3.250000	3.320	+0.302%	196,737	-25.602%
2025-01-17	3.31	3.4050	3.270100	3.310	+1.534%	339,446	-25.378%
2025-01-16	3.31	3.3300	3.220000	3.260	-1.807%	179,822	-24.233%
2025-01-15	3.33	3.3450	3.250000	3.320	+3.750%	178,334	-25.602%
2025-01-14	3.15	3.2200	3.095000	3.200	+2.564%	184,658	-22.813%
2025-01-13	3.20	3.2600	3.030000	3.120	-2.194%	276,981	-20.833%
2025-01-10	3.11	3.2200	3.040000	3.190	+0.631%	291,703	-22.571%
2025-01-08	3.16	3.1900	3.040000	3.170	-0.627%	381,262	-22.082%
2025-01-07	3.40	3.4500	3.155000	3.190	-5.900%	318,002	-22.571%
2025-01-06	3.53	3.5600	3.380000	3.390	-2.865%	268,073	-27.139%
2025-01-03	3.39	3.5200	3.375000	3.490	+3.254%	194,085	-29.226%
2025-01-02	3.48	3.5700	3.330000	3.380	-1.170%	200,121	-26.923%
2024-12-31	3.44	3.5000	3.340000	3.420	-0.292%	354,535	-27.778%
2024-12-30	3.32	3.5300	3.240000	3.430	+0.882%	586,941	-27.988%
2024-12-27	3.46	3.4600	3.265000	3.400	-2.017%	431,894	-27.353%
2024-12-26	3.38	3.4800	3.330000	3.470	+1.760%	217,838	-28.818%
2024-12-24	3.37	3.4100	3.260000	3.410	+1.187%	148,142	-27.566%
2024-12-23	3.52	3.5300	3.340000	3.370	-3.714%	292,641	-26.706%
2024-12-20	3.34	3.6250	3.340000	3.500	+2.339%	472,564	-29.429%
2024-12-19	3.57	3.6500	3.400000	3.420	-2.286%	243,499	-27.778%
2024-12-18	3.84	3.9100	3.465000	3.500	-7.652%	409,044	-29.429%
2024-12-17	3.74	3.7900	3.640000	3.790	+1.337%	301,016	-34.828%
2024-12-16	3.47	3.7600	3.450000	3.740	+7.781%	318,904	-33.957%
2024-12-13	3.52	3.5486	3.380000	3.470	-1.420%	190,332	-28.818%
2024-12-12	3.58	3.6500	3.500000	3.520	-2.222%	304,170	-29.830%
2024-12-11	3.67	3.6700	3.515097	3.600	-0.552%	258,698	-31.389%
2024-12-10	3.60	3.7000	3.450000	3.620	+0.277%	472,625	-31.768%
2024-12-09	3.44	3.6750	3.411700	3.610	+5.865%	583,791	-31.579%
2024-12-06	3.32	3.4250	3.250000	3.410	+3.647%	362,431	-27.566%
2024-12-05	3.41	3.4600	3.270000	3.290	-3.519%	298,060	-24.924%
2024-12-04	3.33	3.4100	3.290000	3.410	+3.021%	354,766	-27.566%
2024-12-03	3.44	3.4521	3.300000	3.310	-4.058%	236,195	-25.378%
2024-12-02	3.37	3.4650	3.310000	3.450	+1.471%	394,860	-28.406%
2024-11-29	3.44	3.4777	3.370000	3.400	0.000%	175,953	-27.353%
2024-11-27	3.27	3.4450	3.245000	3.400	+4.938%	486,119	-27.353%
2024-11-26	3.19	3.2500	3.100000	3.240	+0.621%	521,980	-23.765%
2024-11-25	3.28	3.3050	3.145000	3.220	-0.923%	1,890,575	-23.292%
2024-11-22	3.31	3.3901	3.240000	3.250	-2.108%	664,283	-24.000%
2024-11-21	3.20	3.3300	3.200000	3.320	+3.750%	843,095	-25.602%
2024-11-20	3.19	3.2400	3.100000	3.200	+1.587%	722,679	-22.813%
2024-11-19	3.20	3.2700	3.100000	3.150	-3.077%	817,833	-21.587%
2024-11-18	3.30	3.3800	3.215000	3.250	-1.515%	559,120	-24.000%
2024-11-15	3.50	3.5200	3.250000	3.300	-5.714%	486,667	-25.152%
2024-11-14	3.70	3.7100	3.480000	3.500	-5.660%	553,394	-29.429%
2024-11-13	3.95	3.9500	3.700000	3.710	-5.357%	731,717	-33.423%
2024-11-12	3.92	4.1300	3.650000	3.920	-7.656%	851,807	-36.990%
2024-11-11	4.64	4.6400	4.180000	4.245	-8.906%	690,774	-41.814%
2024-11-08	4.62	4.8200	4.510000	4.660	+1.969%	4,084,146	-46.996%
2024-11-07	4.55	4.7200	4.390000	4.570	+0.440%	846,789	-45.952%
2024-11-06	4.35	4.5700	4.270000	4.550	+10.437%	1,218,054	-45.714%
2024-11-05	3.83	4.3000	3.830000	4.120	+7.853%	821,298	-40.049%
2024-11-04	3.56	3.9300	3.550000	3.820	+7.606%	859,818	-35.340%
2024-11-01	3.51	3.5600	3.476300	3.550	+1.140%	172,822	-30.423%
2024-10-31	3.74	3.7800	3.470000	3.510	-5.898%	331,892	-29.630%
2024-10-30	3.52	3.7400	3.500000	3.730	+5.966%	174,611	-33.780%
2024-10-29	3.55	3.6083	3.490000	3.520	-1.401%	181,525	-29.830%
2024-10-28	3.62	3.6400	3.550000	3.570	+0.281%	137,288	-30.812%
2024-10-25	3.59	3.6700	3.550000	3.560	+0.282%	191,735	-30.618%
2024-10-24	3.58	3.6000	3.500000	3.550	0.000%	184,091	-30.423%
2024-10-23	3.67	3.6700	3.470000	3.550	-4.313%	266,688	-30.423%
2024-10-22	3.70	3.8200	3.660000	3.710	-1.067%	208,856	-33.423%
2024-10-21	3.82	3.8900	3.690000	3.750	-1.575%	261,274	-34.133%
2024-10-18	3.74	3.8400	3.720000	3.810	+2.419%	221,391	-35.171%
2024-10-17	3.65	3.7200	3.580000	3.720	+1.087%	212,427	-33.602%
2024-10-16	3.70	3.7626	3.650000	3.680	+0.822%	276,258	-32.880%
2024-10-15	3.62	3.6600	3.550000	3.650	+0.275%	232,357	-32.329%
2024-10-14	3.52	3.6600	3.480000	3.640	+2.825%	291,890	-32.143%
2024-10-11	3.34	3.5900	3.340000	3.540	+4.425%	342,736	-30.226%
2024-10-10	3.37	3.4600	3.360000	3.390	-0.877%	256,385	-27.139%
2024-10-09	3.50	3.5000	3.377000	3.420	-2.006%	209,527	-27.778%
2024-10-08	3.45	3.5700	3.440000	3.490	+0.576%	175,351	-29.226%
2024-10-07	3.53	3.6000	3.390000	3.470	-1.977%	304,144	-28.818%
2024-10-04	3.55	3.5600	3.450000	3.540	+1.433%	175,967	-30.226%
2024-10-03	3.51	3.6000	3.447500	3.490	-2.241%	171,173	-29.226%
2024-10-02	3.50	3.6700	3.490000	3.570	+2.000%	358,144	-30.812%
2024-10-01	3.61	3.6200	3.400000	3.500	-2.507%	417,673	-29.429%
2024-09-30	3.41	3.6100	3.410000	3.590	+3.161%	535,892	-31.198%
2024-09-27	3.44	3.6200	3.430000	3.480	+1.163%	262,368	-29.023%
2024-09-26	3.43	3.4850	3.330000	3.440	+2.077%	260,508	-28.198%
2024-09-25	3.44	3.4550	3.302500	3.370	-2.319%	388,331	-26.706%
2024-09-24	3.57	3.6035	3.450000	3.450	-3.090%	678,046	-28.406%
2024-09-23	3.70	3.7000	3.470000	3.560	-2.997%	428,926	-30.618%
2024-09-20	3.64	3.8100	3.630000	3.670	0.000%	626,755	-32.698%
2024-09-19	3.47	3.7000	3.370000	3.670	+9.552%	533,116	-32.698%
2024-09-18	3.31	3.5250	3.300100	3.350	+0.601%	355,257	-26.269%
2024-09-17	3.40	3.4200	3.240000	3.330	-0.597%	524,838	-25.826%
2024-09-16	3.32	3.4100	3.285000	3.350	-2.047%	423,895	-26.269%
2024-09-13	3.38	3.4550	3.330000	3.420	+2.703%	270,198	-27.778%
2024-09-12	3.21	3.3350	3.170000	3.330	+3.096%	258,772	-25.826%
2024-09-11	3.20	3.2800	3.170000	3.230	+0.623%	377,596	-23.529%
2024-09-10	3.22	3.2300	3.065000	3.210	+0.312%	1,018,587	-23.053%
2024-09-09	3.20	3.2250	3.070000	3.200	+0.629%	582,692	-22.813%
2024-09-06	3.37	3.3800	3.130000	3.180	-5.917%	657,132	-22.327%
2024-09-05	3.48	3.5496	3.350000	3.380	-3.152%	650,223	-26.923%
2024-09-04	3.49	3.5700	3.440000	3.490	-0.852%	268,023	-29.226%
2024-09-03	3.58	3.6600	3.470000	3.520	-3.562%	553,846	-29.830%
2024-08-30	3.80	3.8250	3.590000	3.650	-2.926%	823,937	-32.329%
2024-08-29	3.70	3.8900	3.680000	3.760	+1.622%	689,311	-34.309%
2024-08-28	3.42	3.7800	3.330000	3.700	+17.089%	2,251,792	-33.243%
2024-08-27	3.11	3.2400	3.054700	3.160	-0.629%	406,684	-21.835%
2024-08-26	3.39	3.3900	3.130000	3.180	-5.638%	833,495	-22.327%
2024-08-23	3.35	3.5000	3.165000	3.370	+1.201%	1,093,666	-26.706%
2024-08-22	3.65	3.6800	3.160000	3.330	-8.767%	1,438,988	-25.826%
2024-08-21	3.53	3.8699	3.430000	3.650	+0.829%	1,973,054	-32.329%
2024-08-20	3.40	3.7200	3.150000	3.620	+25.260%	5,165,126	-31.768%
2024-08-19	2.81	2.9400	2.710000	2.890	+2.482%	844,668	-14.533%
2024-08-16	2.73	2.8600	2.640000	2.820	+1.805%	977,374	-12.411%
2024-08-15	2.41	2.7762	2.410000	2.770	+26.196%	3,119,144	-10.830%
2024-08-14	2.40	2.5000	2.190000	2.195	-9.856%	606,993	+12.528%
2024-08-13	2.53	2.5661	2.250000	2.435	-7.238%	1,280,299	+1.437%
2024-08-12	2.05	2.7700	1.890000	2.625	+31.250%	3,574,700	-5.905%
2024-08-09	3.15	3.2800	1.950000	2.000	-46.950%	4,477,908	+23.500%
2024-08-08	3.90	3.9000	3.650000	3.770	-2.078%	461,224	-34.483%
2024-08-07	3.95	4.0400	3.730000	3.850	-0.259%	518,456	-35.844%
2024-08-06	3.77	3.8800	3.700000	3.860	+2.660%	275,478	-36.010%
2024-08-05	3.56	3.8000	3.530000	3.760	-2.591%	463,297	-34.309%
2024-08-02	3.79	3.9100	3.710000	3.860	-3.500%	480,643	-36.010%
2024-08-01	4.32	4.3500	3.900000	4.000	-6.977%	441,110	-38.250%
2024-07-31	4.22	4.4100	4.120000	4.300	+2.138%	253,859	-42.558%
2024-07-30	4.14	4.2200	4.080000	4.210	+1.691%	185,861	-41.330%
2024-07-29	4.28	4.3550	4.040000	4.140	-2.358%	311,432	-40.338%
2024-07-26	4.39	4.4500	4.100000	4.240	-0.703%	330,121	-41.745%
2024-07-25	4.07	4.4000	4.060000	4.270	+5.432%	293,952	-42.155%
2024-07-24	4.27	4.4100	4.040000	4.050	-5.374%	251,446	-39.012%
2024-07-23	4.20	4.4200	4.185000	4.280	+1.182%	280,017	-42.290%
2024-07-22	4.05	4.2900	4.045000	4.230	+4.963%	305,097	-41.608%
2024-07-19	4.05	4.0700	3.900000	4.030	+0.249%	340,254	-38.710%
2024-07-18	4.17	4.3300	3.980000	4.020	-4.739%	502,005	-38.557%
2024-07-17	4.28	4.3500	4.100000	4.220	-2.765%	486,682	-41.469%
2024-07-16	4.25	4.4100	4.230000	4.340	+3.580%	426,903	-43.088%
2024-07-15	4.13	4.2450	4.060000	4.190	+3.457%	460,167	-41.050%
2024-07-12	4.06	4.1300	3.910000	4.050	+1.759%	429,905	-39.012%
2024-07-11	3.79	4.0300	3.760000	3.980	+7.568%	334,246	-37.940%
2024-07-10	3.77	3.8750	3.660000	3.700	-1.596%	359,069	-33.243%
2024-07-09	3.69	3.8500	3.680000	3.760	+1.897%	343,118	-34.309%
2024-07-08	3.63	3.7500	3.600000	3.690	+1.653%	459,063	-33.062%
2024-07-05	3.75	3.7800	3.610000	3.630	-3.200%	445,309	-31.956%
2024-07-03	3.61	3.7900	3.590000	3.750	+3.591%	234,534	-34.133%
2024-07-02	3.70	3.8200	3.610000	3.620	-2.949%	439,504	-31.768%
2024-07-01	4.00	4.0500	3.630000	3.730	-7.214%	858,200	-33.780%
2024-06-28	4.11	4.2500	3.910000	4.020	0.000%	8,300,485	-38.557%
2024-06-27	3.60	4.0800	3.600000	4.020	+11.978%	908,053	-38.557%
2024-06-26	3.47	3.6400	3.420000	3.590	+2.865%	408,870	-31.198%
2024-06-25	3.53	3.5800	3.420000	3.490	-1.412%	538,447	-29.226%
2024-06-24	3.55	3.6300	3.375000	3.540	-0.282%	482,518	-30.226%
2024-06-21	3.52	3.5800	3.395000	3.550	+0.567%	657,323	-30.423%
2024-06-20	3.80	3.8200	3.520000	3.530	-7.592%	540,124	-30.028%
2024-06-18	3.96	4.0250	3.750000	3.820	-3.535%	399,787	-35.340%
2024-06-17	4.18	4.2000	3.920000	3.960	-4.808%	297,830	-37.626%
2024-06-14	4.20	4.3050	4.130000	4.160	-2.804%	368,153	-40.625%
2024-06-13	4.34	4.4400	4.200000	4.280	+4.902%	341,841	-42.290%
2024-06-12	3.99	4.3100	3.990000	4.080	+5.699%	522,563	-39.461%
2024-06-11	4.02	4.1000	3.840000	3.860	-4.926%	369,351	-36.010%
2024-06-10	3.98	4.1600	3.920000	4.060	+1.247%	274,264	-39.163%
2024-06-07	4.04	4.1200	3.960000	4.010	-1.232%	251,850	-38.404%
2024-06-06	4.06	4.1600	3.980000	4.060	-0.976%	330,383	-39.163%
2024-06-05	3.99	4.2000	3.920000	4.100	+3.275%	330,306	-39.756%
2024-06-04	4.31	4.3550	3.920000	3.970	-5.024%	516,074	-37.783%
2024-06-03	4.69	5.0300	4.100000	4.180	-7.726%	887,817	-40.909%
2024-05-31	4.63	4.7500	4.350000	4.530	+4.138%	789,014	-45.475%
2024-05-30	4.49	4.5800	4.280000	4.350	-3.010%	510,214	-43.218%
2024-05-29	4.40	4.5600	4.391000	4.485	-0.554%	399,664	-44.928%
2024-05-28	4.15	4.6600	4.070000	4.510	+13.889%	931,135	-45.233%
2024-05-24	3.90	4.0200	3.840000	3.960	+1.279%	287,564	-37.626%
2024-05-23	4.24	4.3500	3.885000	3.910	-3.695%	545,224	-36.829%
2024-05-22	4.02	4.1500	3.880000	4.060	+0.744%	505,918	-39.163%
2024-05-21	3.79	4.0300	3.770000	4.030	+6.053%	420,817	-38.710%
2024-05-20	3.82	3.9300	3.710000	3.800	+3.542%	302,730	-35.000%
2024-05-17	3.69	3.7480	3.515000	3.670	+2.514%	291,386	-32.698%
2024-05-16	3.90	3.9100	3.560000	3.580	-9.137%	434,703	-31.006%
2024-05-15	3.43	4.0400	3.380000	3.940	+24.290%	1,349,737	-37.310%
2024-05-14	3.00	3.1800	3.000000	3.170	+5.667%	539,690	-22.082%
2024-05-13	3.42	3.4200	2.960000	3.000	-12.281%	615,507	-17.667%
2024-05-10	3.73	3.8500	3.360000	3.420	+1.183%	1,244,643	-27.778%
2024-05-09	3.35	3.3998	3.290000	3.380	-0.295%	315,045	-26.923%
2024-05-08	3.62	3.6200	3.380000	3.390	-7.629%	273,210	-27.139%
2024-05-07	3.71	3.7550	3.660000	3.670	-0.542%	244,835	-32.698%
2024-05-06	3.51	3.7250	3.510000	3.690	+5.429%	253,578	-33.062%
2024-05-03	3.54	3.6400	3.475000	3.500	-0.285%	215,792	-29.429%
2024-05-02	3.50	3.5700	3.471000	3.510	+0.862%	209,894	-29.630%
2024-05-01	3.47	3.5850	3.462000	3.480	+1.163%	226,205	-29.023%
2024-04-30	3.52	3.5550	3.415000	3.440	-4.444%	241,672	-28.198%
2024-04-29	3.57	3.9300	3.560000	3.600	+0.840%	410,194	-31.389%
2024-04-26	3.57	3.6200	3.530000	3.570	+1.420%	161,569	-30.812%
2024-04-25	3.43	3.5300	3.340000	3.520	+0.860%	231,811	-29.830%
2024-04-24	3.45	3.5600	3.410000	3.490	+1.453%	234,963	-29.226%
2024-04-23	3.36	3.5300	3.360000	3.440	+2.994%	239,613	-28.198%
2024-04-22	3.33	3.4000	3.250000	3.340	+0.602%	322,405	-26.048%
2024-04-19	3.28	3.3950	3.250000	3.320	+0.606%	225,968	-25.602%
2024-04-18	3.30	3.3800	3.200000	3.300	0.000%	254,735	-25.152%
2024-04-17	3.35	3.3900	3.290000	3.300	-1.493%	159,087	-25.152%
2024-04-16	3.45	3.4800	3.340000	3.350	-3.458%	206,042	-26.269%
2024-04-15	3.55	3.6800	3.350000	3.470	-3.611%	501,490	-28.818%
2024-04-12	3.88	3.8800	3.590000	3.600	-7.216%	373,661	-31.389%
2024-04-11	3.97	3.9700	3.845000	3.880	-2.020%	270,515	-36.340%
2024-04-10	4.14	4.1400	3.960000	3.960	-5.263%	320,579	-37.626%
2024-04-09	4.36	4.4350	4.155000	4.180	-4.348%	298,522	-40.909%
2024-04-08	4.10	4.3700	4.100000	4.370	+7.108%	228,250	-43.478%
2024-04-05	4.11	4.1600	4.060000	4.080	-1.687%	320,158	-39.461%
2024-04-04	4.19	4.2600	4.120000	4.150	+0.242%	355,108	-40.482%
2024-04-03	4.18	4.2300	4.040000	4.140	-0.719%	276,537	-40.338%
2024-04-02	4.17	4.2500	4.105000	4.170	-1.651%	269,884	-40.767%
2024-04-01	4.21	4.2950	4.160000	4.240	+1.923%	320,952	-41.745%
2024-03-28	4.13	4.2400	4.090000	4.160	+0.483%	380,653	-40.625%
2024-03-27	4.02	4.1400	3.990000	4.140	+2.985%	250,541	-40.338%
2024-03-26	3.95	4.1200	3.940000	4.020	+1.772%	284,180	-38.557%
2024-03-25	3.98	3.9990	3.850000	3.950	-0.754%	386,641	-37.468%
2024-03-22	4.43	4.4700	3.980000	3.980	-10.962%	469,095	-37.940%
2024-03-21	4.40	4.4800	4.100000	4.470	+2.288%	1,209,089	-44.743%
2024-03-20	4.18	4.4400	4.015000	4.370	+5.556%	542,420	-43.478%
2024-03-19	3.90	4.2050	3.860000	4.140	+5.344%	453,465	-40.338%
2024-03-18	4.10	4.5501	3.905000	3.930	-0.758%	1,133,836	-37.150%
2024-03-15	3.33	3.9800	3.290000	3.960	+25.714%	1,720,396	-37.626%
2024-03-14	3.29	3.3300	3.110000	3.150	-4.834%	471,405	-21.587%
2024-03-13	3.25	3.4900	3.250000	3.310	-0.601%	334,884	-25.378%
2024-03-12	3.33	3.3800	3.130000	3.330	+0.301%	854,074	-25.826%
2024-03-11	3.64	3.6400	3.125000	3.320	-9.537%	642,808	-25.602%
2024-03-08	3.59	3.7150	3.570000	3.670	+3.090%	175,496	-32.698%
2024-03-07	3.56	3.6300	3.475000	3.560	+0.282%	173,792	-30.618%
2024-03-06	3.67	3.7200	3.535000	3.550	-1.389%	217,353	-30.423%
2024-03-05	3.68	3.6899	3.540000	3.600	-2.703%	243,503	-31.389%
2024-03-04	3.82	3.8200	3.640000	3.700	-2.632%	220,578	-33.243%
2024-03-01	3.69	3.8200	3.580000	3.800	+3.542%	259,632	-35.000%
2024-02-29	3.73	3.7900	3.640000	3.670	+0.548%	333,831	-32.698%
2024-02-28	3.72	3.8100	3.615000	3.650	-2.406%	253,651	-32.329%
2024-02-27	3.75	3.7600	3.630000	3.740	-0.532%	270,433	-33.957%
2024-02-26	3.75	3.8800	3.690000	3.760	+0.804%	359,914	-34.309%
2024-02-23	3.50	3.7350	3.450000	3.730	+6.268%	424,117	-33.780%
2024-02-22	3.70	3.7017	3.455000	3.510	-4.098%	403,200	-29.630%
2024-02-21	4.12	4.1200	3.620000	3.660	-12.440%	427,072	-32.514%
2024-02-20	4.00	4.2350	4.000000	4.180	+1.951%	226,172	-40.909%
2024-02-16	4.01	4.1100	3.925000	4.100	+1.990%	379,756	-39.756%
2024-02-15	4.09	4.0900	3.870000	4.020	-0.495%	258,868	-38.557%
2024-02-14	3.95	4.0700	3.900000	4.040	+3.590%	203,070	-38.861%
2024-02-13	4.22	4.2200	3.900000	3.900	-10.345%	261,743	-36.667%
2024-02-12	4.30	4.4300	4.260000	4.350	+1.399%	269,336	-43.218%
2024-02-09	4.17	4.3200	4.140000	4.290	+3.623%	243,878	-42.424%
2024-02-08	4.02	4.2300	4.020000	4.140	+2.475%	307,795	-40.338%
2024-02-07	4.29	4.2900	4.040000	4.040	-4.941%	261,868	-38.861%
2024-02-06	3.81	4.2500	3.800000	4.250	+11.549%	342,624	-41.882%
2024-02-05	3.90	3.9000	3.720000	3.810	-2.308%	292,723	-35.171%
2024-02-02	3.90	3.9100	3.751200	3.900	-1.015%	324,707	-36.667%
2024-02-01	4.04	4.1100	3.885000	3.940	-2.475%	270,698	-37.310%
2024-01-31	4.01	4.1650	3.990000	4.040	+0.748%	303,186	-38.861%
2024-01-30	4.18	4.1800	3.905000	4.010	-3.837%	821,511	-38.404%
2024-01-29	4.16	4.2400	4.010000	4.170	-1.185%	443,511	-40.767%
2024-01-26	4.07	4.3000	4.070000	4.220	+4.455%	321,332	-41.469%
2024-01-25	4.07	4.0950	3.920000	4.040	0.000%	311,608	-38.861%
2024-01-24	4.39	4.4737	4.015000	4.040	-7.763%	451,166	-38.861%
2024-01-23	4.39	4.6000	4.359200	4.380	+0.229%	474,501	-43.607%
2024-01-22	4.00	4.3800	3.970000	4.370	+10.633%	447,524	-43.478%
2024-01-19	4.01	4.0127	3.810000	3.950	-0.504%	600,511	-37.468%
2024-01-18	4.03	4.0600	3.840000	3.970	-1.244%	405,726	-37.783%
2024-01-17	4.20	4.2000	3.980000	4.020	-5.412%	575,239	-38.557%
2024-01-16	4.68	4.6800	4.175000	4.250	-8.602%	532,774	-41.882%
2024-01-12	4.50	4.6600	4.430000	4.650	+4.730%	465,791	-46.882%
2024-01-11	4.28	4.4500	4.120000	4.440	+5.463%	498,540	-44.369%
2024-01-10	4.11	4.2985	4.050000	4.210	+2.433%	471,485	-41.330%
2024-01-09	3.91	4.1600	3.905000	4.110	+4.315%	398,114	-39.903%
2024-01-08	4.22	4.2200	3.920000	3.940	-6.635%	537,986	-37.310%
2024-01-05	3.91	4.2500	3.860000	4.220	+7.928%	463,747	-41.469%
2024-01-04	3.92	3.9650	3.830000	3.910	-0.255%	530,029	-36.829%
2024-01-03	4.03	4.1800	3.880000	3.920	-3.686%	405,101	-36.990%
2024-01-02	3.64	4.1000	3.620000	4.070	+11.507%	462,693	-39.312%
2023-12-29	3.82	3.8497	3.580000	3.650	-4.199%	876,435	-32.329%
2023-12-28	3.84	3.9100	3.760000	3.810	-0.522%	427,332	-35.171%
2023-12-27	3.95	3.9650	3.780000	3.830	-2.296%	501,660	-35.509%
2023-12-26	3.91	4.0100	3.775000	3.920	+2.350%	516,550	-36.990%
2023-12-22	3.98	3.9800	3.830000	3.830	-3.038%	248,174	-35.509%
2023-12-21	4.06	4.0900	3.860000	3.950	-1.250%	420,730	-37.468%
2023-12-20	4.16	4.2600	3.980000	4.000	-4.762%	474,938	-38.250%
2023-12-19	4.05	4.2400	3.850000	4.200	+3.704%	290,095	-41.190%
2023-12-18	4.00	4.4500	3.970000	4.050	+2.273%	573,920	-39.012%
2023-12-15	3.83	3.9600	3.750000	3.960	+2.591%	480,860	-37.626%
2023-12-14	3.97	4.1100	3.730000	3.860	-2.030%	727,064	-36.010%
2023-12-13	4.11	4.1400	3.640000	3.940	-4.136%	772,217	-37.310%
2023-12-12	4.39	4.3900	4.031000	4.110	-6.378%	700,673	-39.903%
2023-12-11	4.53	4.5900	4.281000	4.390	-1.126%	312,993	-43.736%
2023-12-08	4.60	4.6600	4.270000	4.440	-2.632%	513,609	-44.369%
2023-12-07	4.74	4.7700	4.440000	4.560	-2.979%	430,062	-45.833%
2023-12-06	4.29	5.0000	4.270000	4.700	+10.329%	918,486	-47.447%
2023-12-05	4.18	4.2700	4.080000	4.260	+3.902%	519,695	-42.019%
2023-12-04	4.25	4.2947	3.960000	4.100	-3.529%	577,907	-39.756%
2023-12-01	4.11	4.2500	4.030000	4.250	+3.406%	373,132	-41.882%
2023-11-30	4.03	4.2500	3.940000	4.110	+1.985%	459,951	-39.903%
2023-11-29	3.97	4.1300	3.950000	4.030	+0.750%	289,866	-38.710%

.dark-mode .KYxvBd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KYxvBd{ color: #333333; background-color: white; border: 2px solid #333333; }TLSTelos Corporation Common Stockstock NASDAQ

TLS
Telos Corporation Common Stock
stock NASDAQ