Free Trial

Telos (TLS) Stock Chart & Stock Price History

→ Will this AI Micro-Cap be Bigger than NVIDIA? (From Behind the Markets) (Ad)
Free TLS Stock Alerts
$3.96
-0.20 (-4.81%)
(As of 06/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Telos Stock Price Performance

5 Day
Performance
-2.94%
1 Month
Performance
+7.90%
3 Month
Performance
0.00%
6 Month
Performance
0.00%
Year-To-Date
Performance
+8.49%
1 Year
Performance
+46.67%
Receive TLS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Telos and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Protect Your Bank Account from China
China is set to launch a gold-backed currency that could shake the financial world. This move will give them unprecedented power over global finance. And could divert trillions from U.S. Treasury bonds.
Discover these 4 simple steps here >>>

TLS Stock Chart for Tuesday, June, 18, 2024

TLS Chart by TradingView

Telos Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/17/2024$4.16$3.96
-4.81%		$4.20$3.92297,830 shs$284.17 million
06/14/2024$4.28$4.16
-2.80%		$4.31$4.13365,628 shs$298.52 million
06/13/2024$4.08$4.28
+4.90%		$4.44$4.20243,623 shs$307.12 million
06/12/2024$3.86$4.08
+5.70%		$4.31$3.99511,583 shs$292.78 million
06/11/2024$4.06$3.86
-4.93%		$4.10$3.84372,676 shs$276.99 million
06/10/2024$4.01$4.06
+1.25%		$4.16$3.92274,257 shs$291.35 million
06/07/2024$4.06$4.01
-1.23%		$4.12$3.96250,844 shs$287.76 million
06/06/2024$4.10$4.06
-0.98%		$4.15$3.98335,378 shs$291.35 million
06/05/2024$3.97$4.10
+3.27%		$4.20$3.92330,306 shs$294.22 million
06/04/2024$4.18$3.97
-5.02%		$4.36$3.92516,074 shs$284.89 million
06/03/2024$4.53$4.18
-7.73%		$5.03$4.10887,381 shs$299.95 million
05/31/2024$4.35$4.53
+4.14%		$4.75$4.35788,072 shs$325.07 million
05/30/2024$4.49$4.35
-3.01%		$4.58$4.28507,544 shs$312.15 million
05/29/2024$4.51$4.49
-0.55%		$4.55$4.40399,658 shs$321.84 million
05/28/2024$3.96$4.51
+13.89%		$4.66$4.07938,271 shs$323.64 million
05/27/2024$3.96$3.96$4.02$3.84287,500 shs$284.17 million
05/24/2024$3.91$3.96
+1.28%		$4.02$3.84276,349 shs$284.17 million
05/23/2024$4.06$3.91
-3.69%		$4.35$3.89545,224 shs$280.58 million
05/22/2024$4.03$4.06
+0.74%		$4.15$3.88505,805 shs$291.35 million
05/21/2024$3.80$4.03
+6.05%		$4.03$3.77419,260 shs$289.19 million
05/20/2024$3.67$3.80
+3.54%		$3.93$3.71301,387 shs$272.68 million
05/17/2024$3.58$3.67
+2.51%		$3.75$3.52290,859 shs$263.36 million
05/16/2024$3.94$3.58
-9.14%		$3.91$3.56433,002 shs$256.89 million
05/15/2024$3.17$3.94
+24.29%		$4.04$3.391.35 million shs$282.73 million
05/14/2024$3.00$3.17
+5.67%		$3.18$3.00537,981 shs$232.39 million
05/13/2024$3.42$3.00
-12.28%		$3.42$2.96615,489 shs$219.93 million
05/10/2024$3.38$3.42
+1.18%		$3.85$3.361.24 million shs$250.71 million
05/09/2024$3.39$3.38
-0.29%		$3.40$3.29314,776 shs$247.79 million
05/08/2024$3.67$3.39
-7.63%		$3.62$3.38273,209 shs$248.52 million
05/07/2024$3.69$3.67
-0.54%		$3.76$3.66244,935 shs$269.05 million
05/06/2024$3.50$3.69
+5.43%		$3.73$3.51253,545 shs$270.51 million
05/03/2024$3.51$3.50
-0.28%		$3.64$3.48215,791 shs$256.59 million
05/02/2024$3.48$3.51
+0.86%		$3.57$3.47209,894 shs$257.32 million
05/01/2024$3.44$3.48
+1.16%		$3.59$3.46226,322 shs$255.12 million
04/30/2024$3.60$3.44
-4.44%		$3.56$3.42241,671 shs$252.18 million
04/29/2024$3.57$3.60
+0.84%		$3.93$3.56410,193 shs$263.92 million
04/26/2024$3.52$3.57
+1.42%		$3.62$3.53163,353 shs$261.72 million
04/25/2024$3.49$3.52
+0.86%		$3.53$3.34231,787 shs$258.05 million
04/24/2024$3.44$3.49
+1.45%		$3.56$3.41246,765 shs$255.85 million
04/23/2024$3.34$3.44
+2.99%		$3.53$3.36239,613 shs$252.19 million
Bigger Than NVIDIA? (Ad)

With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ONE stock you should be watching.

Get the full story here >>>
04/22/2024$3.32$3.34
+0.60%		$3.40$3.25322,405 shs$244.86 million
04/19/2024$3.30$3.32
+0.61%		$3.40$3.25227,668 shs$243.39 million
04/18/2024$3.30$3.30$3.38$3.20254,735 shs$241.92 million
04/17/2024$3.35$3.30
-1.49%		$3.39$3.29159,587 shs$241.92 million
04/16/2024$3.47$3.35
-3.46%		$3.47$3.34205,988 shs$245.58 million
04/15/2024$3.60$3.47
-3.61%		$3.68$3.35501,786 shs$254.39 million
04/12/2024$3.88$3.60
-7.22%		$3.88$3.59372,461 shs$263.92 million
04/11/2024$3.96$3.88
-2.02%		$3.97$3.85270,415 shs$272.84 million
04/10/2024$4.18$3.96
-5.26%		$4.14$3.96320,546 shs$278.47 million
04/09/2024$4.37$4.18
-4.35%		$4.44$4.16298,517 shs$293.94 million
04/08/2024$4.08$4.37
+7.11%		$4.37$4.10228,226 shs$307.30 million
04/05/2024$4.15$4.08
-1.69%		$4.16$4.06320,158 shs$286.91 million
04/04/2024$4.14$4.15
+0.24%		$4.26$4.12355,100 shs$291.83 million
04/03/2024$4.17$4.14
-0.72%		$4.23$4.04276,502 shs$291.13 million
04/02/2024$4.24$4.17
-1.65%		$4.24$4.11269,754 shs$293.23 million
04/01/2024$4.16$4.24
+1.92%		$4.29$4.17320,904 shs$298.16 million
03/29/2024$4.16$4.16$4.24$4.09380,653 shs$292.53 million
03/28/2024$4.14$4.16
+0.48%		$4.24$4.09380,653 shs$292.53 million
03/27/2024$4.02$4.14
+2.99%		$4.14$3.99250,449 shs$291.13 million
03/26/2024$3.95$4.02
+1.77%		$4.12$3.94283,648 shs$282.69 million
03/25/2024$3.98$3.95
-0.75%		$4.00$3.85386,616 shs$277.76 million
03/22/2024$4.47$3.98
-10.96%		$4.47$3.98469,068 shs$279.87 million
03/21/2024$4.37$4.47
+2.29%		$4.48$4.101.21 million shs$314.33 million
03/20/2024$4.14$4.37
+5.56%		$4.44$4.02542,404 shs$307.30 million
03/19/2024$3.93$4.14
+5.34%		$4.21$3.86453,342 shs$288.23 million
03/18/2024$3.96$3.93
-0.76%		$4.55$3.911.13 million shs$273.61 million

Related Companies:
This page (NASDAQ:TLS) was last updated on 6/18/2024 by MarketBeat.com Staff

From Our Partners
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ...
Behind the Markets | Sponsored
Beta testers blew this thing up
This AI trading tool is probably unlike anything you've ever seen before… It scans the entire market and fi...
Prosper Trading Academy | Sponsored
Radical change coming — do this NOW to protect yourself
I recently uncovered a way the government could use the next crisis as a pretext to gain more control … and ra...
Weiss Ratings | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Inflation Is Robbing You Blind! Here’s How to Fight Back!
Quietly, inflation has reduced your purchasing power by 29.4% since 2014. So something that cost $100 in 20...
American Alternative | Sponsored
Unexpected twist to Trump’s trial
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored