Dark

TLS
Telos Corporation Common Stock
stock NASDAQ

At Close

Oct 1, 2026 3:59:50 PM EDT

4.22USD+3.685%(+0.15)786,017

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 8:59:30 AM EDT

4.11USD+0.983%(+0.04)0

After-hours

Oct 1, 2026 4:28:30 PM EDT

4.23USD+0.237%(+0.01)67,671

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	4.1200	4.3900	4.12000	4.2300	+3.931%	786,017	0.000%
2026-09-30	4.0700	4.1600	4.03100	4.0700	+0.743%	699,404	+3.931%
2026-09-29	4.0500	4.0950	4.00000	4.0400	-0.493%	479,960	+4.703%
2026-09-28	4.1300	4.1300	3.99000	4.0600	+0.495%	696,745	+4.187%
2026-09-25	4.0800	4.1000	4.01500	4.0400	-0.737%	520,153	+4.703%
2026-09-24	4.0800	4.0900	3.98500	4.0700	-0.489%	483,152	+3.931%
2026-09-23	4.1000	4.1450	4.04390	4.0900	-0.244%	525,072	+3.423%
2026-09-22	4.0200	4.1000	3.93500	4.1000	+1.737%	890,638	+3.171%
2026-09-21	4.1000	4.1200	4.02000	4.0300	-0.983%	654,297	+4.963%
2026-09-18	4.1100	4.1469	3.96500	4.0700	-2.632%	1,626,373	+3.931%
2026-09-17	4.1500	4.2000	4.07000	4.1800	+2.451%	870,670	+1.196%
2026-09-16	4.2300	4.2300	4.04000	4.0800	-3.546%	645,951	+3.676%
2026-09-15	4.2400	4.2600	4.13000	4.2300	-1.399%	677,937	0.000%
2026-09-14	4.0000	4.3600	3.94000	4.2900	+8.608%	869,285	-1.399%
2026-09-11	4.5400	4.5600	3.94000	3.9500	-15.598%	1,317,107	+7.089%
2026-09-10	4.5200	4.7850	4.52000	4.6800	+1.518%	493,632	-9.615%
2026-09-09	4.6400	4.6600	4.49500	4.6100	-1.073%	1,011,020	-8.243%
2026-09-08	4.7100	4.7500	4.63500	4.6600	-2.917%	449,327	-9.227%
2026-09-04	4.8300	4.8600	4.65500	4.8000	-1.437%	473,203	-11.875%
2026-09-03	4.7400	4.9180	4.74000	4.8700	+3.397%	545,764	-13.142%
2026-09-02	4.7300	4.7900	4.67500	4.7100	-0.212%	667,181	-10.191%
2026-09-01	4.7700	4.8080	4.62500	4.7200	-2.075%	575,860	-10.381%
2026-08-31	4.8100	5.1300	4.76000	4.8200	+0.626%	747,108	-12.241%
2026-08-28	4.8200	5.0095	4.74000	4.7900	-0.622%	531,197	-11.691%
2026-08-27	4.5300	4.9500	4.52500	4.8200	+8.559%	1,241,834	-12.241%
2026-08-26	4.3400	4.4800	4.34000	4.4400	+1.602%	299,182	-4.730%
2026-08-25	4.3800	4.3850	4.26000	4.3700	-0.228%	469,560	-3.204%
2026-08-24	4.4700	4.4950	4.34500	4.3800	-2.667%	517,391	-3.425%
2026-08-21	4.4700	4.5700	4.35000	4.5000	+1.580%	434,730	-6.000%
2026-08-20	4.3800	4.5350	4.38000	4.4300	0.000%	394,197	-4.515%
2026-08-19	4.3600	4.4550	4.30500	4.4300	+0.682%	587,145	-4.515%
2026-08-18	4.3800	4.4600	4.36000	4.4000	+0.228%	298,980	-3.864%
2026-08-17	4.5000	4.5300	4.38000	4.3900	-3.304%	411,208	-3.645%
2026-08-14	4.6000	4.6500	4.40000	4.5400	-1.304%	486,158	-6.828%
2026-08-13	4.3700	4.6100	4.33000	4.6000	+5.991%	591,307	-8.043%
2026-08-12	4.2900	4.4600	4.27000	4.3400	+1.166%	667,282	-2.535%
2026-08-11	4.2000	4.3500	4.16500	4.2900	+6.452%	691,287	-1.399%
2026-08-10	3.7900	4.4300	3.78500	4.0300	-15.690%	1,157,439	+4.963%
2026-08-07	4.6200	4.8800	4.59000	4.7800	+4.595%	272,728	-11.506%
2026-08-06	4.6300	4.6300	4.52000	4.5700	-2.350%	269,340	-7.440%
2026-08-05	4.9100	4.9462	4.66000	4.6800	-4.098%	214,562	-9.615%
2026-08-04	4.6800	4.9200	4.68000	4.8800	+4.721%	335,948	-13.320%
2026-08-03	4.5200	4.7100	4.50000	4.6600	+4.955%	456,350	-9.227%
2026-07-31	4.3800	4.4950	4.32000	4.4400	+2.422%	318,514	-4.730%
2026-07-30	4.4300	4.4350	4.23000	4.3350	-1.923%	459,815	-2.422%
2026-07-29	4.6000	4.6700	4.40000	4.4200	-3.913%	552,091	-4.299%
2026-07-28	4.6200	4.6700	4.53000	4.6000	-0.648%	476,156	-8.043%
2026-07-27	4.5800	4.7350	4.58000	4.6300	+2.661%	268,659	-8.639%
2026-07-24	4.5800	4.6052	4.49010	4.5100	0.000%	225,102	-6.208%
2026-07-23	4.4100	4.5350	4.41000	4.5100	+0.670%	396,374	-6.208%
2026-07-22	4.4600	4.5500	4.35500	4.4800	+0.448%	435,637	-5.580%
2026-07-21	4.5700	4.6350	4.36500	4.4600	-2.407%	632,468	-5.157%
2026-07-20	4.6900	4.6900	4.49500	4.5700	-3.383%	502,255	-7.440%
2026-07-17	4.6400	4.8000	4.58190	4.7300	0.000%	394,622	-10.571%
2026-07-16	4.8200	4.9100	4.68000	4.7300	-2.070%	334,505	-10.571%
2026-07-15	4.9200	5.0400	4.74580	4.8300	-1.629%	467,285	-12.422%
2026-07-14	4.8900	5.0600	4.89000	4.9100	+0.409%	514,306	-13.849%
2026-07-13	4.7500	4.9950	4.75000	4.8900	+0.205%	443,137	-13.497%
2026-07-10	4.9200	5.0700	4.78000	4.8800	-1.014%	488,263	-13.320%
2026-07-09	4.8100	4.9450	4.68500	4.9300	+4.008%	407,120	-14.199%
2026-07-08	4.6800	4.7800	4.59000	4.7400	0.000%	463,018	-10.759%
2026-07-07	4.9200	5.0100	4.71500	4.7400	-4.049%	374,920	-10.759%
2026-07-06	4.8900	5.0300	4.70000	4.9400	+0.816%	591,885	-14.372%
2026-07-02	4.8900	4.9700	4.77010	4.9000	0.000%	509,829	-13.673%
2026-07-01	4.6700	5.0300	4.66000	4.9000	+6.522%	613,073	-13.673%
2026-06-30	4.4600	4.6200	4.38500	4.6000	+1.996%	633,798	-8.043%
2026-06-29	4.4500	4.6650	4.43000	4.5100	+0.222%	714,417	-6.208%
2026-06-26	4.1900	4.5550	4.19000	4.5000	+6.635%	2,908,993	-6.000%
2026-06-25	4.2600	4.2700	4.11000	4.2200	-2.765%	1,037,466	+0.237%
2026-06-24	4.2900	4.4850	4.29000	4.3400	0.000%	598,561	-2.535%
2026-06-23	4.2500	4.4400	4.24000	4.3400	+1.166%	558,681	-2.535%
2026-06-22	4.4000	4.5600	4.20000	4.2900	-5.088%	638,334	-1.399%
2026-06-18	4.4300	4.6650	4.28000	4.5200	+3.432%	2,200,016	-6.416%
2026-06-17	4.5200	4.5450	4.30500	4.3700	-3.532%	522,644	-3.204%
2026-06-16	4.5000	4.6000	4.45000	4.5300	+1.116%	487,457	-6.623%
2026-06-15	4.6340	4.6550	4.46500	4.4800	-1.969%	677,821	-5.580%
2026-06-12	4.5200	4.6380	4.39500	4.5700	+0.883%	610,868	-7.440%
2026-06-11	4.5500	4.7300	4.47000	4.5300	-0.658%	920,132	-6.623%
2026-06-10	4.3100	4.7600	4.31000	4.5600	+3.401%	917,203	-7.237%
2026-06-09	4.3300	4.5900	4.20000	4.4100	+1.379%	1,062,439	-4.082%
2026-06-08	4.1200	4.3900	4.10600	4.3500	+6.098%	1,038,465	-2.759%
2026-06-05	4.4400	4.4750	4.07000	4.1000	-8.277%	721,660	+3.171%
2026-06-04	4.3700	4.7450	4.33000	4.4700	+2.288%	839,808	-5.369%
2026-06-03	5.1100	5.1250	4.34000	4.3700	-15.962%	1,394,524	-3.204%
2026-06-02	5.1500	5.4300	5.08000	5.2000	-0.763%	1,401,706	-18.654%
2026-06-01	4.8400	5.3000	4.82000	5.2400	+9.395%	1,350,207	-19.275%
2026-05-29	4.8400	4.8950	4.58000	4.7900	-0.416%	2,116,541	-11.691%
2026-05-28	4.7800	4.9299	4.77000	4.8100	+0.628%	595,757	-12.058%
2026-05-27	4.6900	4.9750	4.58000	4.7800	+1.919%	771,853	-11.506%
2026-05-26	4.6400	4.8350	4.55000	4.6900	+1.078%	1,637,548	-9.808%
2026-05-22	4.6900	4.8800	4.62500	4.6400	-1.277%	844,034	-8.836%
2026-05-21	4.6200	4.7350	4.55500	4.7000	+0.427%	606,320	-10.000%
2026-05-20	4.4000	4.7050	4.34000	4.6800	+6.364%	788,755	-9.615%
2026-05-19	4.2800	4.4300	4.22900	4.4000	+2.326%	514,515	-3.864%
2026-05-18	4.2280	4.3300	4.16000	4.3000	+2.381%	822,534	-1.628%
2026-05-15	4.1700	4.2100	4.06000	4.2000	-0.709%	590,886	+0.714%
2026-05-14	4.1900	4.2750	4.05000	4.2300	+1.196%	688,400	0.000%
2026-05-13	4.3700	4.4800	4.05000	4.1800	-4.348%	757,457	+1.196%
2026-05-12	4.2000	4.4700	4.10000	4.3700	+2.824%	842,372	-3.204%
2026-05-11	4.8400	4.8400	4.23000	4.2500	-5.134%	1,409,534	-0.471%
2026-05-08	4.4500	4.6199	4.33170	4.4800	+1.357%	1,076,955	-5.580%
2026-05-07	4.2500	4.4900	4.25000	4.4200	+5.238%	584,839	-4.299%
2026-05-06	4.4600	4.4600	4.18000	4.2000	-5.830%	415,556	+0.714%
2026-05-05	4.4200	4.4900	4.32000	4.4600	+2.059%	339,613	-5.157%
2026-05-04	4.4200	4.5700	4.31500	4.3700	-1.131%	515,937	-3.204%
2026-05-01	4.3200	4.4600	4.32000	4.4200	+3.513%	539,034	-4.299%
2026-04-30	4.3500	4.3600	4.21000	4.2700	-2.288%	435,012	-0.937%
2026-04-29	4.4300	4.4300	4.33900	4.3700	-2.018%	433,255	-3.204%
2026-04-28	4.4200	4.5150	4.39000	4.4600	+1.364%	375,211	-5.157%
2026-04-27	4.3900	4.5200	4.37000	4.4000	-0.677%	421,677	-3.864%
2026-04-24	4.2800	4.4400	4.24000	4.4300	+3.991%	369,931	-4.515%
2026-04-23	4.4300	4.4450	4.21000	4.2600	-5.122%	473,567	-0.704%
2026-04-22	4.3800	4.5450	4.38000	4.4900	+2.982%	476,706	-5.791%
2026-04-21	4.4200	4.6050	4.34500	4.3600	-0.683%	542,086	-2.982%
2026-04-20	4.3500	4.4250	4.30000	4.3900	+0.688%	355,919	-3.645%
2026-04-17	4.4900	4.5100	4.34000	4.3600	-1.802%	702,175	-2.982%
2026-04-16	4.4400	4.5799	4.43000	4.4400	0.000%	568,747	-4.730%
2026-04-15	4.1900	4.4400	4.18000	4.4400	+6.988%	343,447	-4.730%
2026-04-14	4.1000	4.1900	4.07010	4.1500	+1.966%	353,475	+1.928%
2026-04-13	3.9700	4.0850	3.94000	4.0700	+2.778%	520,654	+3.931%
2026-04-10	4.0400	4.0900	3.90500	3.9600	-1.980%	480,821	+6.818%
2026-04-09	4.1500	4.1600	3.99000	4.0400	-3.349%	386,983	+4.703%
2026-04-08	4.3600	4.4500	4.15500	4.1800	-1.647%	354,957	+1.196%
2026-04-07	4.2900	4.3150	4.09000	4.2500	-1.620%	461,568	-0.471%
2026-04-06	4.3300	4.4200	4.27000	4.3200	0.000%	474,339	-2.083%
2026-04-02	4.2200	4.4000	4.18500	4.3200	-0.231%	503,173	-2.083%
2026-04-01	4.2500	4.4050	4.19000	4.3300	+3.341%	557,966	-2.309%
2026-03-31	4.1300	4.2900	4.08500	4.1900	+2.445%	597,098	+0.955%
2026-03-30	4.2800	4.2800	4.02000	4.0900	-3.538%	892,187	+3.423%
2026-03-27	4.2600	4.2950	4.16000	4.2400	-1.852%	641,514	-0.236%
2026-03-26	4.4000	4.5150	4.27000	4.3200	-2.041%	872,870	-2.083%
2026-03-25	4.4800	4.6500	4.36500	4.4100	+0.227%	585,493	-4.082%
2026-03-24	4.3000	4.5200	4.28000	4.4000	+0.228%	1,020,351	-3.864%
2026-03-23	4.3400	4.5200	4.23000	4.3900	+1.386%	1,037,337	-3.645%
2026-03-20	4.2400	4.3700	4.10000	4.3300	+1.405%	1,786,158	-2.309%
2026-03-19	3.9500	4.2950	3.92500	4.2700	+6.219%	929,835	-0.937%
2026-03-18	3.8000	4.1650	3.79000	4.0200	+2.551%	1,210,246	+5.224%
2026-03-17	4.0500	4.0700	3.85950	3.9200	-4.854%	1,424,223	+7.908%
2026-03-16	5.1800	5.3899	3.91000	4.1200	-3.738%	3,948,953	+2.670%
2026-03-13	4.2800	4.4900	4.16000	4.2800	+1.905%	1,398,612	-1.168%
2026-03-12	4.1900	4.2500	4.14000	4.2000	-1.176%	595,268	+0.714%
2026-03-11	4.2500	4.3100	4.18500	4.2500	-0.235%	587,234	-0.471%
2026-03-10	4.3600	4.3950	4.20500	4.2600	-2.294%	442,068	-0.704%
2026-03-09	4.2500	4.4100	4.20000	4.3600	+1.395%	563,905	-2.982%
2026-03-06	4.2800	4.3472	4.22030	4.3000	-1.376%	536,229	-1.628%
2026-03-05	4.5000	4.5700	4.32000	4.3600	-4.595%	716,740	-2.982%
2026-03-04	4.2800	4.7300	4.25000	4.5700	+7.026%	1,307,357	-7.440%
2026-03-03	3.9000	4.4000	3.85000	4.2700	+5.955%	1,352,038	-0.937%
2026-03-02	3.9300	4.1000	3.91000	4.0300	+0.249%	672,482	+4.963%
2026-02-27	3.9500	4.0350	3.88000	4.0200	-1.711%	621,558	+5.224%
2026-02-26	3.9400	4.1100	3.89000	4.0900	+3.807%	747,827	+3.423%
2026-02-25	3.9400	3.9800	3.84000	3.9400	+1.546%	517,197	+7.360%
2026-02-24	3.8600	3.9950	3.82000	3.8800	0.000%	514,497	+9.021%
2026-02-23	4.0500	4.0550	3.84000	3.8800	-5.825%	806,437	+9.021%
2026-02-20	4.1000	4.2200	4.06000	4.1200	-0.483%	579,183	+2.670%
2026-02-19	4.0300	4.1750	3.97160	4.1400	+1.471%	776,595	+2.174%
2026-02-18	4.0200	4.1400	3.84550	4.0800	+0.493%	983,929	+3.676%
2026-02-17	4.2500	4.3000	3.83000	4.0600	-7.094%	1,339,015	+4.187%
2026-02-13	4.3800	4.4800	4.35500	4.3700	+0.691%	609,716	-3.204%
2026-02-12	4.5300	4.5599	4.23000	4.3400	-3.556%	643,357	-2.535%
2026-02-11	5.0500	5.0500	4.40500	4.5000	-10.000%	792,606	-6.000%
2026-02-10	4.9800	5.1200	4.97000	5.0000	+0.806%	480,947	-15.400%
2026-02-09	4.8900	5.0200	4.78000	4.9600	+1.431%	536,556	-14.718%
2026-02-06	4.8300	4.9450	4.70500	4.8900	+3.383%	767,568	-13.497%
2026-02-05	5.0800	5.2250	4.70000	4.7300	-8.687%	664,372	-10.571%
2026-02-04	5.3500	5.3900	5.14000	5.1800	-3.538%	710,900	-18.340%
2026-02-03	5.5500	5.5500	5.20000	5.3700	-2.893%	1,101,204	-21.229%
2026-02-02	5.4100	5.7500	5.37000	5.5300	+1.282%	674,822	-23.508%
2026-01-30	5.4900	5.6900	5.40500	5.4600	-2.326%	568,635	-22.527%
2026-01-29	5.6600	5.6600	5.46010	5.5900	-1.585%	547,907	-24.329%
2026-01-28	5.5600	5.8400	5.54000	5.6800	+3.461%	675,452	-25.528%
2026-01-27	5.5900	5.5900	5.42010	5.4900	-1.436%	670,477	-22.951%
2026-01-26	5.7000	5.7200	5.54000	5.5700	-2.792%	543,291	-24.057%
2026-01-23	5.8100	5.9704	5.71000	5.7300	+0.880%	632,821	-26.178%
2026-01-22	5.6500	5.8300	5.64000	5.6800	+1.792%	582,741	-25.528%
2026-01-21	5.4300	5.6150	5.35500	5.5800	+3.333%	623,398	-24.194%
2026-01-20	5.5000	5.7400	5.33000	5.4000	-4.594%	622,526	-21.667%
2026-01-16	5.6500	5.7550	5.56000	5.6600	+0.355%	731,032	-25.265%
2026-01-15	5.7300	5.7726	5.60000	5.6400	-0.177%	505,859	-25.000%
2026-01-14	5.8300	5.8700	5.50000	5.6500	-2.921%	801,342	-25.133%
2026-01-13	5.6700	5.8841	5.63500	5.8200	+3.929%	1,207,047	-27.320%
2026-01-12	5.6900	5.7700	5.45000	5.6000	+5.860%	1,120,182	-24.464%
2026-01-09	5.3000	5.3750	5.14000	5.2900	-0.377%	743,032	-20.038%
2026-01-08	5.2200	5.3800	5.16000	5.3100	+1.530%	524,198	-20.339%
2026-01-07	5.2700	5.3118	5.16500	5.2300	-1.134%	527,479	-19.120%
2026-01-06	5.1000	5.3200	5.00000	5.2900	+4.134%	1,069,142	-20.038%
2026-01-05	4.9600	5.1650	4.95500	5.0800	+2.419%	802,909	-16.732%
2026-01-02	5.1700	5.1900	4.94000	4.9600	-2.745%	531,431	-14.718%
2025-12-31	5.0800	5.1350	5.01500	5.1000	+0.196%	1,093,569	-17.059%
2025-12-30	5.1100	5.1900	5.03000	5.0900	-0.391%	509,576	-16.896%
2025-12-29	5.1100	5.2000	5.07500	5.1100	-1.351%	654,482	-17.221%
2025-12-26	5.1400	5.2150	5.06000	5.1800	+0.388%	822,231	-18.340%
2025-12-24	5.1100	5.1900	4.97000	5.1600	-1.149%	729,294	-18.023%
2025-12-23	5.1500	5.2350	5.12000	5.2200	+0.578%	711,010	-18.966%
2025-12-22	5.4400	5.5150	5.16000	5.1900	-4.067%	1,293,638	-18.497%
2025-12-19	5.4700	5.8500	5.34060	5.4100	+4.845%	2,277,575	-21.811%
2025-12-18	5.3300	5.3600	5.05000	5.1600	-0.769%	1,358,906	-18.023%
2025-12-17	5.4900	5.4900	5.19000	5.2000	-4.059%	897,985	-18.654%
2025-12-16	5.3700	5.5350	5.37000	5.4200	-0.184%	624,230	-21.956%
2025-12-15	5.8000	5.8000	5.39750	5.4300	-4.317%	915,198	-22.099%
2025-12-12	6.3500	6.3982	5.67000	5.6750	-10.630%	1,266,336	-25.463%
2025-12-11	6.0500	6.3750	5.97000	6.3500	+4.785%	2,600,533	-33.386%
2025-12-10	5.9200	6.1600	5.83500	6.0600	+1.849%	990,284	-30.198%
2025-12-09	5.5900	5.9800	5.59000	5.9500	+6.250%	838,910	-28.908%
2025-12-08	5.4900	5.6350	5.33000	5.6000	+2.941%	1,216,523	-24.464%
2025-12-05	5.5500	5.6300	5.38500	5.4400	-1.982%	641,107	-22.243%
2025-12-04	5.6000	5.6400	5.53000	5.5500	-1.421%	734,960	-23.784%
2025-12-03	5.6500	5.6850	5.52500	5.6300	-0.354%	1,073,298	-24.867%
2025-12-02	5.7300	5.8000	5.64000	5.6500	-0.353%	698,655	-25.133%
2025-12-01	5.6500	5.8100	5.64200	5.6700	-1.903%	605,330	-25.397%
2025-11-28	5.7600	5.8050	5.70000	5.7800	+0.522%	321,076	-26.817%
2025-11-26	5.8200	5.9700	5.68000	5.7500	-1.203%	899,305	-26.435%
2025-11-25	5.7900	5.9865	5.73000	5.8200	+0.518%	1,082,990	-27.320%
2025-11-24	5.6700	5.8350	5.62500	5.7900	+2.660%	738,285	-26.943%
2025-11-21	5.4000	5.6650	5.38000	5.6400	+3.108%	877,866	-25.000%
2025-11-20	5.7700	5.8900	5.44000	5.4700	-2.842%	864,204	-22.669%
2025-11-19	5.6300	5.7700	5.54000	5.6300	0.000%	829,683	-24.867%
2025-11-18	5.6000	5.8200	5.55000	5.6300	-1.573%	873,467	-24.867%
2025-11-17	5.8000	5.9900	5.69500	5.7200	-2.222%	1,150,510	-26.049%
2025-11-14	5.9300	6.0100	5.73000	5.8500	-6.250%	1,680,564	-27.692%
2025-11-13	6.4500	6.5900	6.23000	6.2400	-5.455%	1,073,616	-32.212%
2025-11-12	6.6000	6.7950	6.23000	6.6000	+0.917%	1,497,145	-35.909%
2025-11-11	7.9500	8.3000	6.51000	6.5400	-15.722%	2,968,560	-35.321%
2025-11-10	7.1000	8.3600	6.11200	7.7600	+21.630%	3,816,879	-45.490%
2025-11-07	6.3200	6.6500	6.29000	6.3800	-2.744%	820,479	-33.699%
2025-11-06	6.7500	6.7600	6.53000	6.5600	-2.235%	558,568	-35.518%
2025-11-05	6.5600	6.8100	6.56000	6.7100	+2.914%	795,190	-36.960%
2025-11-04	6.6400	6.6800	6.38000	6.5200	-4.539%	634,064	-35.123%
2025-11-03	6.8700	6.8950	6.65090	6.8300	-0.437%	665,764	-38.067%
2025-10-31	6.9100	6.9800	6.68000	6.8600	-0.146%	467,435	-38.338%
2025-10-30	6.8900	7.0800	6.87000	6.8700	-1.576%	450,978	-38.428%
2025-10-29	7.3000	7.3300	6.91500	6.9800	-4.645%	593,145	-39.398%
2025-10-28	7.2100	7.3500	7.17400	7.3200	+0.412%	408,804	-42.213%
2025-10-27	7.5000	7.7228	7.25500	7.2900	-1.619%	568,733	-41.975%
2025-10-24	7.5900	7.6300	7.33000	7.4100	-0.537%	655,132	-42.915%
2025-10-23	6.8700	7.5750	6.80000	7.4500	+9.238%	1,806,072	-43.221%
2025-10-22	6.8400	6.9700	6.64000	6.8200	-1.302%	720,305	-37.977%
2025-10-21	7.0200	7.0500	6.80000	6.9100	-2.676%	1,005,149	-38.784%
2025-10-20	7.1000	7.4100	6.94000	7.1000	+2.305%	790,321	-40.423%
2025-10-17	6.7900	7.3405	6.75000	6.9400	+2.511%	788,258	-39.049%
2025-10-16	6.9300	6.9900	6.71000	6.7700	-2.026%	607,419	-37.518%
2025-10-15	7.4200	7.4200	6.83970	6.9100	-4.028%	536,557	-38.784%
2025-10-14	6.6800	7.3050	6.61000	7.2000	+5.417%	1,412,698	-41.250%
2025-10-13	6.8900	6.8900	6.68000	6.8300	+2.553%	829,908	-38.067%
2025-10-10	7.3100	7.3973	6.64500	6.6600	-8.892%	919,797	-36.486%
2025-10-09	7.4200	7.4700	7.20500	7.3100	-1.350%	532,668	-42.134%
2025-10-08	7.2700	7.4800	7.17000	7.4100	+2.774%	859,479	-42.915%
2025-10-07	7.2000	7.2600	6.92000	7.2100	+1.264%	821,723	-41.331%
2025-10-06	6.8300	7.2700	6.83000	7.1200	+4.860%	693,364	-40.590%
2025-10-03	7.0400	7.1601	6.73000	6.7900	-2.722%	753,063	-37.703%
2025-10-02	6.8500	7.1000	6.79000	6.9800	+2.647%	779,540	-39.398%
2025-10-01	6.7600	6.9000	6.58000	6.8000	-0.585%	1,031,367	-37.794%
2025-09-30	7.0000	7.3300	6.74000	6.8400	-2.146%	1,535,855	-38.158%
2025-09-29	7.0700	7.1900	6.85000	6.9900	+1.158%	733,309	-39.485%
2025-09-26	7.1200	7.1800	6.84000	6.9100	-1.847%	712,021	-38.784%
2025-09-25	6.8500	7.1450	6.78200	7.0400	-3.297%	858,988	-39.915%
2025-09-24	6.9300	7.2800	6.91000	7.2800	+5.355%	676,112	-41.896%
2025-09-23	7.1700	7.2880	6.85000	6.9100	-3.357%	800,672	-38.784%
2025-09-22	6.8600	7.2750	6.74010	7.1500	+5.302%	1,228,527	-40.839%
2025-09-19	6.8500	6.9490	6.68500	6.7900	-0.876%	1,089,887	-37.703%
2025-09-18	6.7600	7.0000	6.67000	6.8500	+3.945%	804,338	-38.248%
2025-09-17	6.7100	6.9700	6.52500	6.5900	-1.199%	986,358	-35.812%
2025-09-16	6.8200	6.8200	6.55200	6.6700	-1.039%	541,373	-36.582%
2025-09-15	6.7200	6.8450	6.24010	6.7400	0.000%	1,362,164	-37.240%
2025-09-12	6.9700	7.0450	6.71000	6.7400	-3.022%	1,160,086	-37.240%
2025-09-11	6.5000	7.0600	6.39000	6.9500	+7.752%	1,789,015	-39.137%
2025-09-10	6.4400	6.4700	6.20500	6.4500	+1.097%	995,714	-34.419%
2025-09-09	6.3200	6.5000	6.08000	6.3800	+0.790%	744,135	-33.699%
2025-09-08	6.2400	6.3550	6.15000	6.3300	+0.957%	783,534	-33.175%
2025-09-05	6.6600	6.9000	6.03500	6.2700	-4.566%	1,893,646	-32.536%
2025-09-04	6.4700	6.6450	6.40000	6.5700	+1.546%	845,298	-35.616%
2025-09-03	6.5800	6.6400	6.28000	6.4700	-1.070%	902,758	-34.621%
2025-09-02	5.9800	6.5650	5.90000	6.5400	+5.825%	1,610,359	-35.321%
2025-08-29	6.0900	6.2200	5.98000	6.1800	+1.812%	892,945	-31.553%
2025-08-28	5.8500	6.2900	5.84000	6.0700	+4.117%	1,255,904	-30.313%
2025-08-27	5.9000	6.0400	5.82000	5.8300	-1.186%	1,057,319	-27.444%
2025-08-26	6.2300	6.2700	5.80010	5.9000	-4.839%	1,708,643	-28.305%
2025-08-25	6.2900	6.5000	6.11000	6.2000	-5.632%	1,294,582	-31.774%
2025-08-22	6.1600	6.7600	6.13000	6.5700	+7.178%	1,720,368	-35.616%
2025-08-21	5.9900	6.2900	5.83140	6.1300	+1.658%	1,632,535	-30.995%
2025-08-20	5.6100	6.1000	5.51000	6.0300	+7.105%	2,046,495	-29.851%
2025-08-19	5.7000	5.7600	5.46000	5.6300	-1.401%	1,157,770	-24.867%
2025-08-18	5.5400	5.7300	5.43000	5.7100	+2.883%	1,032,774	-25.919%
2025-08-15	5.5500	5.7700	5.41000	5.5500	+2.022%	1,356,972	-23.784%
2025-08-14	5.0200	5.5300	4.96005	5.4400	-2.334%	1,979,429	-22.243%
2025-08-13	5.3200	5.8400	5.19000	5.5700	+6.298%	4,633,272	-24.057%
2025-08-12	3.8200	5.3000	3.81000	5.2400	+35.401%	13,791,202	-19.275%
2025-08-11	2.8700	3.9300	2.82000	3.8700	+62.605%	20,135,785	+9.302%
2025-08-08	2.4700	2.5000	2.37000	2.3800	-3.644%	660,504	+77.731%
2025-08-07	2.4600	2.4800	2.38000	2.4700	+1.646%	702,137	+71.255%
2025-08-06	2.4800	2.5100	2.40500	2.4300	-1.220%	320,968	+74.074%
2025-08-05	2.5800	2.6000	2.45500	2.4600	-3.150%	371,102	+71.951%
2025-08-04	2.5100	2.5400	2.50000	2.5400	+2.419%	214,058	+66.535%
2025-08-01	2.5000	2.5100	2.39500	2.4800	-3.502%	750,761	+70.565%
2025-07-31	2.6400	2.6491	2.56500	2.5700	-3.019%	441,666	+64.591%
2025-07-30	2.7500	2.7650	2.63010	2.6500	-2.930%	432,266	+59.623%
2025-07-29	2.8700	2.8710	2.71500	2.7300	-4.211%	391,014	+54.945%
2025-07-28	2.9300	2.9300	2.83000	2.8500	+0.352%	339,227	+48.421%
2025-07-25	2.8300	2.8700	2.79000	2.8400	+0.709%	396,403	+48.944%
2025-07-24	2.9400	2.9493	2.80000	2.8200	-4.082%	506,623	+50.000%
2025-07-23	2.9500	2.9690	2.88000	2.9400	+0.341%	391,771	+43.878%
2025-07-22	2.9200	2.9600	2.82000	2.9300	+2.091%	690,952	+44.369%
2025-07-21	2.9200	3.0000	2.87000	2.8700	+0.702%	745,759	+47.387%
2025-07-18	2.9800	2.9800	2.83000	2.8500	-1.042%	677,469	+48.421%
2025-07-17	2.8200	3.0100	2.78000	2.8800	+2.857%	832,782	+46.875%
2025-07-16	2.8200	2.8250	2.71000	2.8000	+4.089%	849,750	+51.071%
2025-07-15	2.8600	2.8600	2.67000	2.6900	-3.584%	829,595	+57.249%
2025-07-14	2.8100	2.8300	2.73000	2.7900	+2.952%	750,359	+51.613%
2025-07-11	2.9200	2.9400	2.70000	2.7100	-7.192%	809,941	+56.089%
2025-07-10	3.0900	3.0900	2.87100	2.9200	-5.806%	869,446	+44.863%
2025-07-09	3.1700	3.2400	3.04000	3.1000	-2.208%	593,705	+36.452%
2025-07-08	3.1200	3.3000	3.07000	3.1700	+2.589%	646,085	+33.438%
2025-07-07	3.2200	3.2400	3.01000	3.0900	-4.923%	926,603	+36.893%
2025-07-03	3.1100	3.2700	3.09500	3.2500	+5.863%	679,833	+30.154%
2025-07-02	3.1300	3.1500	3.03500	3.0700	-1.603%	694,855	+37.785%
2025-07-01	3.2700	3.2700	3.04000	3.1200	-1.577%	971,660	+35.577%
2025-06-30	3.1500	3.3000	3.08500	3.1700	+4.276%	2,276,285	+33.438%
2025-06-27	3.1300	3.2100	2.98000	3.0400	+2.013%	2,174,702	+39.145%
2025-06-26	3.0700	3.0700	2.87000	2.9800	+6.810%	2,779,552	+41.946%
2025-06-25	2.5700	2.9100	2.49500	2.7900	+9.843%	3,199,795	+51.613%
2025-06-24	2.5400	2.5450	2.37000	2.5400	+1.195%	645,528	+66.535%
2025-06-23	2.5000	2.5750	2.42000	2.5100	-0.397%	364,110	+68.526%
2025-06-20	2.6600	2.6867	2.51500	2.5200	-4.183%	508,536	+67.857%
2025-06-18	2.6100	2.6600	2.58500	2.6300	+0.382%	340,249	+60.837%
2025-06-17	2.6900	2.7500	2.60000	2.6200	-3.676%	326,811	+61.450%
2025-06-16	2.7300	2.7690	2.70000	2.7200	+0.741%	150,114	+55.515%
2025-06-13	2.7300	2.7900	2.70000	2.7000	-3.226%	373,945	+56.667%
2025-06-12	2.7500	2.8500	2.75000	2.7900	+0.360%	457,702	+51.613%
2025-06-11	2.8000	2.8800	2.76500	2.7800	+0.361%	812,088	+52.158%
2025-06-10	2.8000	2.8200	2.75500	2.7700	-0.360%	513,956	+52.708%
2025-06-09	2.7800	2.8350	2.75000	2.7800	+1.091%	401,101	+52.158%
2025-06-06	2.7600	2.8850	2.75000	2.7500	+0.733%	680,194	+53.818%
2025-06-05	2.7300	2.8150	2.70500	2.7300	+0.183%	383,133	+54.945%
2025-06-04	2.7900	2.8200	2.65000	2.7250	+2.444%	578,614	+55.229%
2025-06-03	2.6200	2.7400	2.62000	2.6600	+1.141%	531,543	+59.023%
2025-06-02	2.5100	2.6950	2.51000	2.6300	+4.365%	492,723	+60.837%
2025-05-30	2.5100	2.5700	2.48000	2.5200	0.000%	446,536	+67.857%
2025-05-29	2.5500	2.5800	2.49500	2.5200	-0.395%	376,691	+67.857%
2025-05-28	2.5200	2.5750	2.51000	2.5300	0.000%	411,997	+67.194%
2025-05-27	2.5100	2.6200	2.51000	2.5300	+3.265%	436,748	+67.194%
2025-05-23	2.4400	2.5000	2.44000	2.4500	-2.390%	302,138	+72.653%
2025-05-22	2.4600	2.5650	2.44000	2.5100	+1.210%	430,377	+68.526%
2025-05-21	2.6200	2.6200	2.46000	2.4800	-5.344%	564,407	+70.565%
2025-05-20	2.6100	2.7050	2.55500	2.6200	-1.504%	514,226	+61.450%
2025-05-19	2.6300	2.7100	2.59000	2.6600	-1.845%	534,391	+59.023%
2025-05-16	2.6300	2.7400	2.61000	2.7100	+2.652%	525,477	+56.089%
2025-05-15	2.6000	2.6600	2.53000	2.6400	+0.763%	863,534	+60.227%
2025-05-14	2.7400	2.8150	2.50000	2.6200	-4.554%	996,496	+61.450%
2025-05-13	2.5300	2.9600	2.48000	2.7450	+8.498%	2,505,194	+54.098%
2025-05-12	2.1500	2.6250	2.15000	2.5300	+29.082%	2,925,156	+67.194%
2025-05-09	2.5500	2.6400	1.83000	1.9600	-20.000%	12,302,900	+115.816%
2025-05-08	2.5200	2.5450	2.37000	2.4500	-1.606%	2,146,898	+72.653%
2025-05-07	2.5400	2.5500	2.38000	2.4900	-1.190%	1,375,407	+69.880%
2025-05-06	2.6200	2.6200	2.45500	2.5200	-4.906%	1,279,902	+67.857%
2025-05-05	2.7100	2.7100	2.61000	2.6500	-3.986%	680,652	+59.623%
2025-05-02	2.7700	2.8450	2.74000	2.7600	+0.730%	382,601	+53.261%
2025-05-01	2.7700	2.7800	2.67000	2.7400	+0.366%	239,589	+54.380%
2025-04-30	2.7200	2.7950	2.69000	2.7300	-2.151%	278,723	+54.945%
2025-04-29	2.6600	2.7950	2.66000	2.7900	+4.494%	430,368	+51.613%
2025-04-28	2.6900	2.7100	2.57000	2.6700	-0.373%	229,192	+58.427%
2025-04-25	2.6700	2.6800	2.59500	2.6800	-1.107%	197,026	+57.836%
2025-04-24	2.7000	2.7400	2.64490	2.7100	+1.119%	683,402	+56.089%
2025-04-23	2.6800	2.9100	2.63500	2.6800	+3.876%	1,262,287	+57.836%
2025-04-22	2.5200	2.6200	2.52000	2.5800	+2.789%	385,141	+63.953%
2025-04-21	2.4800	2.5432	2.46000	2.5100	+0.400%	172,768	+68.526%
2025-04-17	2.5200	2.5300	2.45000	2.5000	-0.794%	275,404	+69.200%
2025-04-16	2.4900	2.5300	2.42000	2.5200	+0.398%	251,767	+67.857%
2025-04-15	2.4700	2.5650	2.43000	2.5100	+1.210%	234,389	+68.526%
2025-04-14	2.5400	2.5500	2.40000	2.4800	-1.195%	398,752	+70.565%
2025-04-11	2.3400	2.5200	2.30000	2.5100	+6.356%	487,670	+68.526%

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

TLS
Telos Corporation Common Stock
stock NASDAQ