Telos Corporation (TLS)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 3.4500 | 3.5600 | 3.4100 | 3.4900 | 3.4900 | 246,800 |
| Apr 23, 2024 | 3.3600 | 3.5300 | 3.3600 | 3.4400 | 3.4400 | 239,600 |
| Apr 22, 2024 | 3.3300 | 3.4000 | 3.2500 | 3.3400 | 3.3400 | 322,400 |
| Apr 19, 2024 | 3.2800 | 3.3950 | 3.2500 | 3.3200 | 3.3200 | 227,700 |
| Apr 18, 2024 | 3.3000 | 3.3800 | 3.2000 | 3.3000 | 3.3000 | 254,700 |
| Apr 17, 2024 | 3.3500 | 3.3900 | 3.2900 | 3.3000 | 3.3000 | 159,600 |
| Apr 16, 2024 | 3.4500 | 3.4800 | 3.3400 | 3.3500 | 3.3500 | 206,000 |
| Apr 15, 2024 | 3.5500 | 3.6800 | 3.3500 | 3.4700 | 3.4700 | 501,800 |
| Apr 12, 2024 | 3.8800 | 3.8800 | 3.5900 | 3.6000 | 3.6000 | 373,700 |
| Apr 11, 2024 | 3.9700 | 3.9700 | 3.8450 | 3.8800 | 3.8800 | 270,400 |
| Apr 10, 2024 | 4.1400 | 4.1400 | 3.9600 | 3.9600 | 3.9600 | 320,500 |
| Apr 09, 2024 | 4.3600 | 4.4350 | 4.1550 | 4.1800 | 4.1800 | 298,500 |
| Apr 08, 2024 | 4.1000 | 4.3700 | 4.1000 | 4.3700 | 4.3700 | 228,200 |
| Apr 05, 2024 | 4.1100 | 4.1600 | 4.0600 | 4.0800 | 4.0800 | 320,200 |
| Apr 04, 2024 | 4.1900 | 4.2600 | 4.1200 | 4.1500 | 4.1500 | 355,100 |
| Apr 03, 2024 | 4.1800 | 4.2300 | 4.0400 | 4.1400 | 4.1400 | 276,500 |
| Apr 02, 2024 | 4.1700 | 4.2500 | 4.1050 | 4.1700 | 4.1700 | 269,900 |
| Apr 01, 2024 | 4.2100 | 4.2950 | 4.1600 | 4.2400 | 4.2400 | 320,900 |
| Mar 28, 2024 | 4.1300 | 4.2400 | 4.0900 | 4.1600 | 4.1600 | 380,700 |
| Mar 27, 2024 | 4.0200 | 4.1400 | 3.9900 | 4.1400 | 4.1400 | 250,500 |
| Mar 26, 2024 | 3.9500 | 4.1200 | 3.9400 | 4.0200 | 4.0200 | 284,100 |
| Mar 25, 2024 | 3.9800 | 3.9990 | 3.8500 | 3.9500 | 3.9500 | 386,600 |
| Mar 22, 2024 | 4.4300 | 4.4700 | 3.9800 | 3.9800 | 3.9800 | 469,100 |
| Mar 21, 2024 | 4.4000 | 4.4800 | 4.1000 | 4.4700 | 4.4700 | 1,209,100 |
| Mar 20, 2024 | 4.1800 | 4.4400 | 4.0150 | 4.3700 | 4.3700 | 542,400 |
| Mar 19, 2024 | 3.9000 | 4.2050 | 3.8600 | 4.1400 | 4.1400 | 453,400 |
| Mar 18, 2024 | 4.1000 | 4.5500 | 3.9050 | 3.9300 | 3.9300 | 1,133,800 |
| Mar 15, 2024 | 3.3300 | 3.9800 | 3.2900 | 3.9600 | 3.9600 | 1,719,200 |
| Mar 14, 2024 | 3.2900 | 3.3300 | 3.1100 | 3.1500 | 3.1500 | 471,400 |
| Mar 13, 2024 | 3.2500 | 3.4900 | 3.2500 | 3.3100 | 3.3100 | 334,900 |
| Mar 12, 2024 | 3.3300 | 3.3800 | 3.1300 | 3.3300 | 3.3300 | 854,100 |
| Mar 11, 2024 | 3.6400 | 3.6400 | 3.1250 | 3.3200 | 3.3200 | 642,800 |
| Mar 08, 2024 | 3.5900 | 3.7150 | 3.5700 | 3.6700 | 3.6700 | 175,400 |
| Mar 07, 2024 | 3.5600 | 3.6300 | 3.4750 | 3.5600 | 3.5600 | 173,800 |
| Mar 06, 2024 | 3.6700 | 3.7200 | 3.5350 | 3.5500 | 3.5500 | 217,400 |
| Mar 05, 2024 | 3.6800 | 3.6900 | 3.5400 | 3.6000 | 3.6000 | 243,500 |
| Mar 04, 2024 | 3.8200 | 3.8200 | 3.6400 | 3.7000 | 3.7000 | 220,600 |
| Mar 01, 2024 | 3.6900 | 3.8200 | 3.5800 | 3.8000 | 3.8000 | 259,600 |
| Feb 29, 2024 | 3.7300 | 3.7900 | 3.6400 | 3.6700 | 3.6700 | 333,800 |
| Feb 28, 2024 | 3.7200 | 3.8100 | 3.6150 | 3.6500 | 3.6500 | 253,700 |
| Feb 27, 2024 | 3.7500 | 3.7600 | 3.6300 | 3.7400 | 3.7400 | 270,400 |
| Feb 26, 2024 | 3.7500 | 3.8800 | 3.6900 | 3.7600 | 3.7600 | 359,900 |
| Feb 23, 2024 | 3.5000 | 3.7350 | 3.4500 | 3.7300 | 3.7300 | 424,100 |
| Feb 22, 2024 | 3.7000 | 3.7020 | 3.4550 | 3.5100 | 3.5100 | 403,200 |
| Feb 21, 2024 | 4.1200 | 4.1200 | 3.6200 | 3.6600 | 3.6600 | 427,100 |
| Feb 20, 2024 | 4.0000 | 4.2350 | 4.0000 | 4.1800 | 4.1800 | 226,200 |
| Feb 16, 2024 | 4.0100 | 4.1100 | 3.9250 | 4.1000 | 4.1000 | 379,800 |
| Feb 15, 2024 | 4.0900 | 4.0900 | 3.8700 | 4.0200 | 4.0200 | 258,700 |
| Feb 14, 2024 | 3.9500 | 4.0700 | 3.9000 | 4.0400 | 4.0400 | 202,900 |
| Feb 13, 2024 | 4.2200 | 4.2200 | 3.9000 | 3.9000 | 3.9000 | 261,700 |
| Feb 12, 2024 | 4.3000 | 4.4300 | 4.2600 | 4.3500 | 4.3500 | 269,300 |
| Feb 09, 2024 | 4.1700 | 4.3200 | 4.1400 | 4.2900 | 4.2900 | 243,900 |
| Feb 08, 2024 | 4.0200 | 4.2300 | 4.0200 | 4.1400 | 4.1400 | 307,800 |
| Feb 07, 2024 | 4.2900 | 4.2900 | 4.0400 | 4.0400 | 4.0400 | 261,800 |
| Feb 06, 2024 | 3.8100 | 4.2500 | 3.8000 | 4.2500 | 4.2500 | 342,600 |
| Feb 05, 2024 | 3.9000 | 3.9000 | 3.7200 | 3.8100 | 3.8100 | 292,500 |
| Feb 02, 2024 | 3.9000 | 3.9100 | 3.7510 | 3.9000 | 3.9000 | 324,700 |
| Feb 01, 2024 | 4.0400 | 4.1100 | 3.8850 | 3.9400 | 3.9400 | 270,700 |
| Jan 31, 2024 | 4.0100 | 4.1650 | 3.9900 | 4.0400 | 4.0400 | 303,200 |
| Jan 30, 2024 | 4.1800 | 4.1800 | 3.9050 | 4.0100 | 4.0100 | 821,500 |
| Jan 29, 2024 | 4.1600 | 4.2400 | 4.0100 | 4.1700 | 4.1700 | 443,500 |
| Jan 26, 2024 | 4.0700 | 4.3000 | 4.0700 | 4.2200 | 4.2200 | 321,300 |
| Jan 25, 2024 | 4.0700 | 4.0950 | 3.9200 | 4.0400 | 4.0400 | 311,600 |
| Jan 24, 2024 | 4.3900 | 4.4740 | 4.0150 | 4.0400 | 4.0400 | 451,200 |
| Jan 23, 2024 | 4.3900 | 4.6000 | 4.3590 | 4.3800 | 4.3800 | 474,400 |
| Jan 22, 2024 | 4.0000 | 4.3800 | 3.9700 | 4.3700 | 4.3700 | 447,500 |
| Jan 19, 2024 | 4.0100 | 4.0130 | 3.8100 | 3.9500 | 3.9500 | 600,500 |
| Jan 18, 2024 | 4.0300 | 4.0600 | 3.8400 | 3.9700 | 3.9700 | 405,700 |
| Jan 17, 2024 | 4.2000 | 4.2000 | 3.9800 | 4.0200 | 4.0200 | 575,200 |
| Jan 16, 2024 | 4.6800 | 4.6800 | 4.1750 | 4.2500 | 4.2500 | 532,800 |
| Jan 12, 2024 | 4.5000 | 4.6600 | 4.4300 | 4.6500 | 4.6500 | 465,800 |
| Jan 11, 2024 | 4.2800 | 4.4500 | 4.1200 | 4.4400 | 4.4400 | 498,500 |
| Jan 10, 2024 | 4.1100 | 4.2990 | 4.0500 | 4.2100 | 4.2100 | 471,500 |
| Jan 09, 2024 | 3.9100 | 4.1600 | 3.9050 | 4.1100 | 4.1100 | 398,100 |
| Jan 08, 2024 | 4.2200 | 4.2200 | 3.9200 | 3.9400 | 3.9400 | 538,000 |
| Jan 05, 2024 | 3.9100 | 4.2500 | 3.8600 | 4.2200 | 4.2200 | 463,700 |
| Jan 04, 2024 | 3.9200 | 3.9650 | 3.8300 | 3.9100 | 3.9100 | 530,000 |
| Jan 03, 2024 | 4.0300 | 4.1800 | 3.8800 | 3.9200 | 3.9200 | 405,100 |
| Jan 02, 2024 | 3.6400 | 4.1000 | 3.6200 | 4.0700 | 4.0700 | 462,600 |
| Dec 29, 2023 | 3.8200 | 3.8500 | 3.5800 | 3.6500 | 3.6500 | 876,400 |
| Dec 28, 2023 | 3.8400 | 3.9100 | 3.7600 | 3.8100 | 3.8100 | 427,300 |
| Dec 27, 2023 | 3.9500 | 3.9650 | 3.7800 | 3.8300 | 3.8300 | 501,600 |
| Dec 26, 2023 | 3.9100 | 4.0100 | 3.7750 | 3.9200 | 3.9200 | 516,600 |
| Dec 22, 2023 | 3.9800 | 3.9800 | 3.8300 | 3.8300 | 3.8300 | 248,200 |
| Dec 21, 2023 | 4.0600 | 4.0900 | 3.8600 | 3.9500 | 3.9500 | 420,700 |
| Dec 20, 2023 | 4.1600 | 4.2600 | 3.9800 | 4.0000 | 4.0000 | 474,900 |
| Dec 19, 2023 | 4.0500 | 4.2400 | 3.8500 | 4.2000 | 4.2000 | 290,100 |
| Dec 18, 2023 | 4.0000 | 4.4500 | 3.9700 | 4.0500 | 4.0500 | 573,900 |
| Dec 15, 2023 | 3.8300 | 3.9600 | 3.7500 | 3.9600 | 3.9600 | 480,800 |
| Dec 14, 2023 | 3.9700 | 4.1100 | 3.7300 | 3.8600 | 3.8600 | 727,000 |
| Dec 13, 2023 | 4.1100 | 4.1400 | 3.6400 | 3.9400 | 3.9400 | 772,200 |
| Dec 12, 2023 | 4.3900 | 4.3900 | 4.0310 | 4.1100 | 4.1100 | 700,700 |
| Dec 11, 2023 | 4.5300 | 4.5900 | 4.2810 | 4.3900 | 4.3900 | 313,000 |
| Dec 08, 2023 | 4.6000 | 4.6600 | 4.2700 | 4.4400 | 4.4400 | 513,600 |
| Dec 07, 2023 | 4.7400 | 4.7700 | 4.4400 | 4.5600 | 4.5600 | 430,100 |
| Dec 06, 2023 | 4.2900 | 5.0000 | 4.2700 | 4.7000 | 4.7000 | 918,500 |
| Dec 05, 2023 | 4.1800 | 4.2700 | 4.0800 | 4.2600 | 4.2600 | 519,700 |
| Dec 04, 2023 | 4.2500 | 4.2950 | 3.9600 | 4.1000 | 4.1000 | 577,800 |
| Dec 01, 2023 | 4.1100 | 4.2500 | 4.0300 | 4.2500 | 4.2500 | 373,100 |
| Nov 30, 2023 | 4.0300 | 4.2500 | 3.9400 | 4.1100 | 4.1100 | 460,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.