5 DAY PERFORMANCE
+18.12%
1 MONTH PERFORMANCE
-3.69%
3 MONTH PERFORMANCE
-3.69%
6 MONTH PERFORMANCE
+1.80%
YEAR-TO-DATE PERFORMANCE
-0.88%
1 YEAR PERFORMANCE
+1.80%
Telos Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.64 | $2.83 (7.2%) | $2.84 | $2.57 | 631,620 | $187.17 M |
| 03/11/2025 | $2.55 | $2.60 (1.96%) | $2.68 | $2.48 | 459,049 | $186.81 M |
| 03/10/2025 | $2.79 | $2.61 (-6.45%) | $2.79 | $2.41 | 886,200 | $187.53 M |
| 03/07/2025 | $2.89 | $2.87 (-0.69%) | $2.90 | $2.76 | 315,636 | $206.21 M |
| 03/06/2025 | $2.97 | $2.89 (-2.69%) | $3.06 | $2.86 | 193,107 | $208.97 M |
| 03/05/2025 | $2.94 | $3.01 (2.38%) | $3.03 | $2.89 | 289,700 | $217.65 M |
| 03/04/2025 | $2.82 | $2.93 (3.9%) | $3.01 | $2.81 | 344,100 | $211.87 M |
| 03/03/2025 | $3.02 | $2.89 (-4.3%) | $3.04 | $2.85 | 365,224 | $208.97 M |
| 02/28/2025 | $2.91 | $2.99 (2.75%) | $3.00 | $2.85 | 328,931 | $216.20 M |
| 02/27/2025 | $2.97 | $2.94 (-1.01%) | $3.05 | $2.89 | 289,300 | $212.59 M |
| 02/26/2025 | $3.08 | $2.97 (-3.57%) | $3.08 | $2.90 | 284,700 | $214.76 M |
| 02/25/2025 | $3.15 | $3.08 (-2.22%) | $3.15 | $2.98 | 266,600 | $222.71 M |
| 02/24/2025 | $3.16 | $3.13 (-0.95%) | $3.16 | $2.97 | 467,500 | $226.33 M |
| 02/21/2025 | $3.22 | $3.16 (-1.86%) | $3.26 | $3.12 | 389,200 | $228.50 M |
| 02/20/2025 | $3.53 | $3.19 (-9.63%) | $3.54 | $3.17 | 458,883 | $230.67 M |
| 02/19/2025 | $3.52 | $3.57 (1.42%) | $3.58 | $3.46 | 273,800 | $258.14 M |
| 02/18/2025 | $3.50 | $3.55 (1.43%) | $3.59 | $3.45 | 205,929 | $256.70 M |
| 02/14/2025 | $3.68 | $3.49 (-5.16%) | $3.69 | $3.48 | 280,427 | $252.36 M |
| 02/13/2025 | $3.59 | $3.66 (1.95%) | $3.71 | $3.46 | 397,226 | $264.65 M |
| 02/12/2025 | $3.66 | $3.52 (-3.83%) | $3.67 | $3.47 | 466,445 | $254.53 M |
| 02/11/2025 | $3.35 | $3.55 (5.97%) | $3.58 | $3.33 | 364,929 | $256.70 M |
| 02/10/2025 | $3.32 | $3.39 (2.11%) | $3.48 | $3.28 | 291,699 | $245.13 M |
| 02/07/2025 | $3.24 | $3.25 (0.31%) | $3.30 | $3.13 | 173,209 | $235.00 M |
| 02/06/2025 | $3.26 | $3.22 (-1.23%) | $3.26 | $3.15 | 144,241 | $232.83 M |
| 02/05/2025 | $3.19 | $3.25 (1.88%) | $3.26 | $3.13 | 233,861 | $235.00 M |
| 02/04/2025 | $2.96 | $3.16 (6.76%) | $3.17 | $2.92 | 283,812 | $228.50 M |
| 02/03/2025 | $3.05 | $2.93 (-3.93%) | $3.13 | $2.93 | 399,664 | $211.87 M |
| 01/31/2025 | $3.23 | $3.11 (-3.72%) | $3.27 | $3.10 | 266,600 | $224.88 M |
| 01/30/2025 | $3.16 | $3.24 (2.53%) | $3.29 | $3.16 | 288,648 | $234.28 M |
| 01/29/2025 | $3.27 | $3.14 (-3.98%) | $3.43 | $3.10 | 552,500 | $227.05 M |
| 01/28/2025 | $3.12 | $3.25 (4.17%) | $3.28 | $3.03 | 288,300 | $235.00 M |
| 01/27/2025 | $3.17 | $3.09 (-2.52%) | $3.22 | $3.05 | 303,878 | $223.43 M |
| 01/24/2025 | $3.31 | $3.22 (-2.72%) | $3.32 | $3.20 | 243,741 | $232.83 M |
| 01/23/2025 | $3.30 | $3.32 (0.61%) | $3.32 | $3.24 | 164,911 | $240.07 M |
| 01/22/2025 | $3.31 | $3.31 (0%) | $3.40 | $3.29 | 223,444 | $239.34 M |
| 01/21/2025 | $3.31 | $3.32 (0.3%) | $3.38 | $3.25 | 201,000 | $240.07 M |
| 01/17/2025 | $3.31 | $3.31 (0%) | $3.41 | $3.27 | 346,600 | $239.34 M |
| 01/16/2025 | $3.31 | $3.26 (-1.51%) | $3.33 | $3.22 | 185,146 | $235.73 M |
| 01/15/2025 | $3.33 | $3.32 (-0.3%) | $3.35 | $3.25 | 218,000 | $240.07 M |
| 01/14/2025 | $3.15 | $3.20 (1.59%) | $3.22 | $3.10 | 189,633 | $231.39 M |
| 01/13/2025 | $3.20 | $3.12 (-2.5%) | $3.26 | $3.03 | 280,300 | $225.60 M |
| 01/10/2025 | $3.11 | $3.19 (2.57%) | $3.22 | $3.04 | 297,900 | $230.67 M |
| 01/08/2025 | $3.16 | $3.17 (0.32%) | $3.19 | $3.04 | 383,606 | $229.22 M |
| 01/07/2025 | $3.40 | $3.19 (-6.18%) | $3.45 | $3.16 | 324,615 | $230.67 M |
| 01/06/2025 | $3.53 | $3.39 (-3.97%) | $3.56 | $3.38 | 272,987 | $245.13 M |
| 01/03/2025 | $3.39 | $3.49 (2.95%) | $3.52 | $3.38 | 195,800 | $252.36 M |
| 01/02/2025 | $3.48 | $3.38 (-2.87%) | $3.57 | $3.33 | 204,900 | $244.40 M |
| 12/31/2024 | $3.44 | $3.42 (-0.58%) | $3.50 | $3.34 | 355,400 | $247.30 M |
| 12/30/2024 | $3.32 | $3.43 (3.31%) | $3.53 | $3.24 | 587,600 | $248.02 M |
| 12/27/2024 | $3.46 | $3.40 (-1.73%) | $3.46 | $3.27 | 433,911 | $245.85 M |
| 12/26/2024 | $3.38 | $3.47 (2.66%) | $3.48 | $3.33 | 218,530 | $250.91 M |
| 12/24/2024 | $3.37 | $3.41 (1.19%) | $3.41 | $3.26 | 148,700 | $246.57 M |
| 12/23/2024 | $3.52 | $3.37 (-4.26%) | $3.53 | $3.34 | 294,045 | $243.68 M |
| 12/20/2024 | $3.34 | $3.50 (4.79%) | $3.63 | $3.34 | 486,938 | $253.08 M |
| 12/19/2024 | $3.57 | $3.42 (-4.2%) | $3.65 | $3.40 | 244,803 | $247.30 M |
| 12/18/2024 | $3.84 | $3.50 (-8.85%) | $3.91 | $3.47 | 410,700 | $253.08 M |
| 12/17/2024 | $3.74 | $3.79 (1.34%) | $3.79 | $3.64 | 310,235 | $274.05 M |
| 12/16/2024 | $3.47 | $3.74 (7.78%) | $3.76 | $3.45 | 320,800 | $270.44 M |
| 12/13/2024 | $3.52 | $3.47 (-1.42%) | $3.55 | $3.38 | 193,600 | $250.91 M |
| 12/12/2024 | $3.58 | $3.52 (-1.68%) | $3.65 | $3.50 | 309,346 | $254.53 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
