Telos Corp (TLS) Historical Stock Data
3.36 ↑0.06 (1.67%)
As of April 19, 2024, 1:33pm EST.
Historical Data
In the past 30 trading days, TLS is down -0.24% a day on average. There have been 15 days where Telos Corp closed green and 15 days where TLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 3.30 | 3.30 | ↑$0.00 (0.00%) | 3.20 | 3.38 | 254.74K |
| 2024-04-17 | 3.35 | 3.30 | ↓$0.05 (-1.49%) | 3.29 | 3.39 | 159.59K |
| 2024-04-16 | 3.45 | 3.35 | ↓$0.10 (-2.90%) | 3.34 | 3.48 | 206.04K |
| 2024-04-15 | 3.55 | 3.47 | ↓$0.08 (-2.25%) | 3.35 | 3.68 | 501.79K |
| 2024-04-12 | 3.88 | 3.60 | ↓$0.28 (-7.22%) | 3.59 | 3.88 | 373.66K |
| 2024-04-11 | 3.97 | 3.88 | ↓$0.09 (-2.27%) | 3.85 | 3.97 | 270.52K |
| 2024-04-10 | 4.14 | 3.96 | ↓$0.18 (-4.35%) | 3.96 | 4.14 | 320.55K |
| 2024-04-09 | 4.36 | 4.18 | ↓$0.18 (-4.13%) | 4.16 | 4.44 | 298.52K |
| 2024-04-08 | 4.10 | 4.37 | ↑$0.27 (6.59%) | 4.10 | 4.37 | 228.23K |
| 2024-04-05 | 4.11 | 4.08 | ↓$0.03 (-0.73%) | 4.06 | 4.16 | 320.16K |
| 2024-04-04 | 4.19 | 4.15 | ↓$0.04 (-0.95%) | 4.12 | 4.26 | 355.11K |
| 2024-04-03 | 4.18 | 4.14 | ↓$0.04 (-0.96%) | 4.04 | 4.23 | 276.54K |
| 2024-04-02 | 4.17 | 4.17 | ↑$0.00 (0.00%) | 4.11 | 4.25 | 269.88K |
| 2024-04-01 | 4.21 | 4.24 | ↑$0.03 (0.71%) | 4.16 | 4.30 | 320.95K |
| 2024-03-28 | 4.13 | 4.16 | ↑$0.03 (0.73%) | 4.09 | 4.24 | 380.65K |
| 2024-03-27 | 4.02 | 4.14 | ↑$0.12 (2.99%) | 3.99 | 4.14 | 250.54K |
| 2024-03-26 | 3.95 | 4.02 | ↑$0.07 (1.77%) | 3.94 | 4.12 | 284.14K |
| 2024-03-25 | 3.98 | 3.95 | ↓$0.03 (-0.75%) | 3.85 | 4.00 | 386.64K |
| 2024-03-22 | 4.43 | 3.98 | ↓$0.45 (-10.16%) | 3.98 | 4.47 | 469.10K |
| 2024-03-21 | 4.40 | 4.47 | ↑$0.07 (1.59%) | 4.10 | 4.48 | 1.21M |
| 2024-03-20 | 4.18 | 4.37 | ↑$0.19 (4.55%) | 4.02 | 4.44 | 542.41K |
| 2024-03-19 | 3.90 | 4.14 | ↑$0.24 (6.15%) | 3.86 | 4.21 | 453.37K |
| 2024-03-18 | 4.10 | 3.93 | ↓$0.17 (-4.15%) | 3.91 | 4.55 | 1.13M |
| 2024-03-15 | 3.33 | 3.96 | ↑$0.63 (18.92%) | 3.29 | 3.98 | 1.72M |
| 2024-03-14 | 3.29 | 3.15 | ↓$0.14 (-4.26%) | 3.11 | 3.33 | 471.40K |
| 2024-03-13 | 3.25 | 3.31 | ↑$0.06 (1.85%) | 3.25 | 3.49 | 334.88K |
| 2024-03-12 | 3.33 | 3.33 | ↑$0.00 (0.00%) | 3.13 | 3.38 | 854.07K |
| 2024-03-11 | 3.64 | 3.32 | ↓$0.32 (-8.79%) | 3.13 | 3.64 | 642.81K |
| 2024-03-08 | 3.59 | 3.67 | ↑$0.08 (2.23%) | 3.57 | 3.72 | 175.43K |
| 2024-03-07 | 3.56 | 3.56 | ↑$0.00 (0.00%) | 3.48 | 3.63 | 173.79K |
Create an account or log in to view more rows.
$TLS glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$TLS why spike ?
$TLS hang tight
ignore fud and buy dips if you can
everyone be okay????
$TLS Time to buy here
$TLS Hold on to your Butts.
$TLS hold
$TLS Guys when can we expect that 30% drop?
$TLS just fucking go already jeesh
$TLS just hold no panic
$TLS has just been halted from trading due to volatility.