Telos Corp (TLS) Historical Stock Data
5.44 ↓0.11 (-1.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TLS is down -0.94% a day on average. There have been 12 days where Telos Corp closed green and 18 days where TLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 5.55 | 5.44 | ↓$0.11 (-1.98%) | 5.39 | 5.63 | 643.51K |
| 2025-12-04 | 5.60 | 5.55 | ↓$0.05 (-0.89%) | 5.53 | 5.64 | 737.28K |
| 2025-12-03 | 5.65 | 5.63 | ↓$0.02 (-0.35%) | 5.53 | 5.69 | 1.07M |
| 2025-12-02 | 5.73 | 5.65 | ↓$0.08 (-1.40%) | 5.64 | 5.80 | 698.66K |
| 2025-12-01 | 5.65 | 5.67 | ↑$0.02 (0.35%) | 5.64 | 5.81 | 606.59K |
| 2025-11-28 | 5.76 | 5.78 | ↑$0.02 (0.35%) | 5.70 | 5.81 | 321.82K |
| 2025-11-26 | 5.82 | 5.75 | ↓$0.07 (-1.20%) | 5.68 | 5.97 | 0.90M |
| 2025-11-25 | 5.79 | 5.82 | ↑$0.03 (0.52%) | 5.73 | 5.99 | 1.08M |
| 2025-11-24 | 5.67 | 5.79 | ↑$0.12 (2.12%) | 5.63 | 5.84 | 739.01K |
| 2025-11-21 | 5.40 | 5.64 | ↑$0.24 (4.44%) | 5.38 | 5.67 | 878.49K |
| 2025-11-20 | 5.77 | 5.47 | ↓$0.30 (-5.20%) | 5.44 | 5.89 | 865.13K |
| 2025-11-19 | 5.63 | 5.63 | ↑$0.00 (0.00%) | 5.54 | 5.77 | 831.30K |
| 2025-11-18 | 5.60 | 5.63 | ↑$0.03 (0.54%) | 5.55 | 5.82 | 873.47K |
| 2025-11-17 | 5.80 | 5.72 | ↓$0.08 (-1.38%) | 5.70 | 5.99 | 1.16M |
| 2025-11-14 | 5.93 | 5.85 | ↓$0.08 (-1.35%) | 5.73 | 6.01 | 1.68M |
| 2025-11-13 | 6.45 | 6.24 | ↓$0.21 (-3.26%) | 6.23 | 6.59 | 1.08M |
| 2025-11-12 | 6.60 | 6.60 | ↑$0.00 (0.00%) | 6.23 | 6.80 | 1.50M |
| 2025-11-11 | 7.95 | 6.54 | ↓$1.41 (-17.74%) | 6.51 | 8.30 | 2.97M |
| 2025-11-10 | 7.10 | 7.76 | ↑$0.66 (9.30%) | 6.11 | 8.36 | 3.82M |
| 2025-11-07 | 6.32 | 6.38 | ↑$0.06 (0.95%) | 6.29 | 6.65 | 820.48K |
| 2025-11-06 | 6.75 | 6.56 | ↓$0.19 (-2.81%) | 6.53 | 6.76 | 558.57K |
| 2025-11-05 | 6.56 | 6.71 | ↑$0.15 (2.29%) | 6.56 | 6.81 | 795.19K |
| 2025-11-04 | 6.64 | 6.52 | ↓$0.12 (-1.81%) | 6.38 | 6.68 | 634.06K |
| 2025-11-03 | 6.87 | 6.83 | ↓$0.04 (-0.58%) | 6.65 | 6.90 | 665.76K |
| 2025-10-31 | 6.91 | 6.86 | ↓$0.05 (-0.72%) | 6.68 | 6.98 | 468.24K |
| 2025-10-30 | 6.89 | 6.87 | ↓$0.02 (-0.29%) | 6.87 | 7.08 | 450.98K |
| 2025-10-29 | 7.30 | 6.98 | ↓$0.32 (-4.38%) | 6.92 | 7.33 | 593.10K |
| 2025-10-28 | 7.21 | 7.32 | ↑$0.11 (1.53%) | 7.17 | 7.35 | 408.80K |
| 2025-10-27 | 7.50 | 7.29 | ↓$0.21 (-2.80%) | 7.26 | 7.72 | 568.73K |
| 2025-10-24 | 7.59 | 7.41 | ↓$0.18 (-2.37%) | 7.33 | 7.63 | 655.07K |
Create an account or log in to view more rows.
$TLS hang tight
ignore fud and buy dips if you can
everyone be okay????
$TLS come back next earning
$TLS Chill out and chill some more. It's all temporary.
$TLS what happened?
$TLS buy SHARES
$TLS it begins tomorrow
$TLS this is going to skyrocket tmr!!!
$TLS I’m selling y’all have fun bag holding
$TLS Awaiting buy signal..
$TLS keep inchin