Telos Corporation - Common Stock (TLS)

Historical Prices For Telos Corporation - Common Stock (TLS)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	2.34	2.48	2.34	2.42	318,215	2.42
4/01/2025	2.37	2.45	2.33	2.39	283,897	2.39
3/31/2025	2.40	2.41	2.33	2.38	288,241	2.38
3/28/2025	2.54	2.54	2.43	2.46	239,815	2.46
3/27/2025	2.57	2.57	2.50	2.56	240,929	2.56
3/26/2025	2.69	2.69	2.52	2.58	287,027	2.58
3/25/2025	2.75	2.77	2.67	2.70	176,627	2.70
3/24/2025	2.80	2.83	2.69	2.73	359,880	2.73
3/21/2025	2.65	2.74	2.64	2.73	411,991	2.73
3/20/2025	2.68	2.75	2.62	2.69	326,824	2.69
3/19/2025	2.73	2.79	2.65	2.71	284,743	2.71
3/18/2025	2.71	2.72	2.64	2.72	201,265	2.72
3/17/2025	2.68	2.78	2.63	2.74	322,291	2.74
3/14/2025	2.70	2.72	2.61	2.67	395,127	2.67
3/13/2025	2.82	2.85	2.63	2.67	277,714	2.67
3/12/2025	2.64	2.85	2.57	2.83	635,265	2.83
3/11/2025	2.55	2.68	2.48	2.60	459,549	2.60
3/10/2025	2.79	2.79	2.41	2.60	886,158	2.60
3/07/2025	2.89	2.90	2.75	2.87	315,636	2.87
3/06/2025	2.97	3.06	2.85	2.89	193,107	2.89
3/05/2025	2.94	3.03	2.89	3.01	289,700	3.01
3/04/2025	2.82	3.00	2.81	2.93	344,072	2.93
3/03/2025	3.02	3.04	2.85	2.89	365,224	2.89
2/28/2025	2.91	3.00	2.85	2.99	328,931	2.99
2/27/2025	2.97	3.05	2.89	2.94	289,267	2.94
2/26/2025	3.08	3.08	2.90	2.97	284,185	2.97
2/25/2025	3.15	3.15	2.98	3.08	266,580	3.08
2/24/2025	3.16	3.16	2.96	3.13	467,491	3.13
2/21/2025	3.22	3.26	3.12	3.16	389,181	3.16
2/20/2025	3.53	3.54	3.17	3.19	458,479	3.19
2/19/2025	3.52	3.58	3.46	3.57	273,778	3.57
2/18/2025	3.50	3.59	3.45	3.55	205,929	3.55
2/14/2025	3.68	3.69	3.48	3.49	280,427	3.49
2/13/2025	3.59	3.71	3.46	3.66	394,840	3.66
2/12/2025	3.66	3.67	3.47	3.52	465,044	3.52
2/11/2025	3.35	3.58	3.33	3.55	364,140	3.55
2/10/2025	3.32	3.48	3.28	3.39	291,599	3.39
2/07/2025	3.24	3.30	3.13	3.25	173,209	3.25
2/06/2025	3.26	3.26	3.15	3.22	144,241	3.22
2/05/2025	3.19	3.25	3.13	3.25	233,671	3.25
2/04/2025	2.96	3.17	2.92	3.16	283,596	3.16
2/03/2025	3.05	3.13	2.93	2.93	399,504	2.93
1/31/2025	3.23	3.27	3.10	3.11	266,564	3.11
1/30/2025	3.16	3.29	3.16	3.24	288,648	3.24
1/29/2025	3.27	3.43	3.10	3.14	552,479	3.14
1/28/2025	3.12	3.28	3.03	3.25	288,266	3.25
1/27/2025	3.17	3.22	3.05	3.09	303,563	3.09
1/24/2025	3.31	3.31	3.20	3.22	243,741	3.22
1/23/2025	3.30	3.32	3.24	3.32	164,911	3.32
1/22/2025	3.31	3.40	3.29	3.31	223,444	3.31
1/21/2025	3.31	3.38	3.25	3.32	200,965	3.32
1/17/2025	3.31	3.40	3.27	3.31	346,595	3.31
1/16/2025	3.31	3.33	3.22	3.26	185,092	3.26
1/15/2025	3.33	3.35	3.25	3.32	217,117	3.32
1/14/2025	3.15	3.22	3.10	3.20	189,633	3.20
1/13/2025	3.20	3.26	3.03	3.12	280,287	3.12
1/10/2025	3.11	3.22	3.04	3.19	297,890	3.19
1/08/2025	3.16	3.19	3.04	3.17	383,606	3.17
1/07/2025	3.40	3.45	3.15	3.19	324,615	3.19
1/06/2025	3.53	3.56	3.38	3.39	272,935	3.39
1/03/2025	3.39	3.52	3.38	3.49	195,790	3.49