NASDAQ:TLS | Historical Stock Price | TELOS CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-11-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.51$2.93$5.70$11.08$21.53$41.822020-11-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.65$3.65876,400——
2023-12-28$3.81$3.81427,300——
2023-12-27$3.83$3.83501,600——
2023-12-26$3.92$3.92516,600——
2023-12-22$3.83$3.83248,200——
2023-12-21$3.95$3.95420,700——
2023-12-20$4.00$4.00474,900——
2023-12-19$4.20$4.20290,100——
2023-12-18$4.05$4.05573,900——
2023-12-15$3.96$3.96480,800——
2023-12-14$3.86$3.86727,000——
2023-12-13$3.94$3.94772,200——
2023-12-12$4.11$4.11700,700——
2023-12-11$4.39$4.39313,000——
2023-12-08$4.44$4.44513,600——
2023-12-07$4.56$4.56430,100——
2023-12-06$4.70$4.70918,500——
2023-12-05$4.26$4.26519,700——
2023-12-04$4.10$4.10577,800——
2023-12-01$4.25$4.25373,100——
2023-11-30$4.11$4.11460,000——
2023-11-29$4.03$4.03289,900——
2023-11-28$4.00$4.00442,700——
2023-11-27$3.76$3.76743,200——
2023-11-24$4.13$4.13348,500——
2023-11-22$3.94$3.94440,600——
2023-11-21$3.90$3.90461,800——
2023-11-20$3.87$3.87460,500——
2023-11-17$3.95$3.95412,700——
2023-11-16$3.81$3.81446,900——
2023-11-15$3.73$3.73660,300——
2023-11-14$4.25$4.25536,400——
2023-11-13$3.78$3.78819,500——
2023-11-10$3.82$3.823,850,000——
2023-11-09$3.04$3.041,099,700——
2023-11-08$3.06$3.06501,600——
2023-11-07$2.99$2.99345,800——
2023-11-06$2.89$2.89601,500——
2023-11-03$2.66$2.66434,000——
2023-11-02$2.42$2.42370,700——
2023-11-01$2.23$2.23233,800——
2023-10-31$2.32$2.32148,600——
2023-10-30$2.42$2.42182,700——
2023-10-27$2.35$2.35165,000——
2023-10-26$2.32$2.32227,000——
2023-10-25$2.24$2.24199,300——
2023-10-24$2.36$2.36162,000——
2023-10-23$2.28$2.28217,200——
2023-10-20$2.33$2.33348,900——
2023-10-19$2.50$2.50218,400——
2023-10-18$2.53$2.53145,800——
2023-10-17$2.47$2.47204,900——
2023-10-16$2.50$2.50262,400——
2023-10-13$2.37$2.37281,200——
2023-10-12$2.31$2.31228,700——
2023-10-11$2.26$2.26145,100——
2023-10-10$2.39$2.39261,300——
2023-10-09$2.56$2.56269,300——
2023-10-06$2.55$2.55166,300——
2023-10-05$2.56$2.56207,400——
2023-10-04$2.45$2.45240,900——
2023-10-03$2.42$2.42292,200——
2023-10-02$2.37$2.37451,500——
2023-09-29$2.39$2.39327,500——
2023-09-28$2.26$2.26378,900——
2023-09-27$2.17$2.17564,500——
2023-09-26$1.94$1.94183,700——
2023-09-25$1.91$1.91173,600——
2023-09-22$1.93$1.93282,800——
2023-09-21$1.98$1.98280,900——
2023-09-20$1.99$1.99266,500——
2023-09-19$2.08$2.08219,300——
2023-09-18$2.01$2.01186,400——
2023-09-15$2.03$2.03333,500——
2023-09-14$2.07$2.07239,100——
2023-09-13$2.08$2.08199,500——
2023-09-12$2.09$2.09405,100——
2023-09-11$2.11$2.11216,700——
2023-09-08$2.13$2.13263,900——
2023-09-07$2.19$2.19259,200——
2023-09-06$2.26$2.26220,700——
2023-09-05$2.30$2.30231,900——
2023-09-01$2.54$2.54505,500——
2023-08-31$2.61$2.611,151,100——
2023-08-30$2.21$2.21333,300——
2023-08-29$2.08$2.08473,900——
2023-08-28$1.95$1.95287,100——
2023-08-25$2.04$2.04304,800——
2023-08-24$2.11$2.11367,000——
2023-08-23$2.19$2.19312,900——
2023-08-22$2.10$2.10369,700——
2023-08-21$2.01$2.01256,900——
2023-08-18$2.08$2.08423,800——
2023-08-17$2.03$2.03380,500——
2023-08-16$2.12$2.12376,200——
2023-08-15$2.14$2.14218,300——
2023-08-14$2.22$2.22258,500——
2023-08-11$2.33$2.33319,900——
2023-08-10$2.58$2.58459,000——
2023-08-09$2.57$2.57695,700——
2023-08-08$2.30$2.30347,000——
2023-08-07$2.28$2.28300,300——
2023-08-04$2.30$2.30200,700——
2023-08-03$2.42$2.42292,400——
2023-08-02$2.53$2.53250,000——
2023-08-01$2.57$2.57219,600——
2023-07-31$2.51$2.51265,600——
2023-07-28$2.45$2.45163,600——
2023-07-27$2.42$2.42247,900——
2023-07-26$2.48$2.48222,200——
2023-07-25$2.40$2.40358,200——
2023-07-24$2.36$2.36210,900——
2023-07-21$2.29$2.29198,800——
2023-07-20$2.27$2.27304,000——
2023-07-19$2.42$2.42159,100——
2023-07-18$2.45$2.45168,500——
2023-07-17$2.49$2.49381,100——
2023-07-14$2.59$2.59212,600——
2023-07-13$2.64$2.64421,800——
2023-07-12$2.70$2.70274,300——
2023-07-11$2.69$2.69316,700——
2023-07-10$2.59$2.59280,200——
2023-07-07$2.67$2.67271,300——
2023-07-06$2.57$2.57407,300——
2023-07-05$2.58$2.58467,900——
2023-07-03$2.74$2.74248,400——
2023-06-30$2.56$2.56430,300——
2023-06-29$2.60$2.60368,500——
2023-06-28$2.56$2.56344,000——
2023-06-27$2.54$2.54529,700——
2023-06-26$2.43$2.43710,400——
2023-06-23$2.46$2.467,119,500——
2023-06-22$2.44$2.44849,300——
2023-06-21$2.28$2.28506,400——
2023-06-20$2.44$2.44868,400——
2023-06-16$2.70$2.702,601,700——
2023-06-15$2.56$2.56685,200——
2023-06-14$2.42$2.42596,200——
2023-06-13$2.51$2.51714,600——
2023-06-12$2.42$2.42865,500——
2023-06-09$2.59$2.59755,900——
2023-06-08$2.59$2.59396,500——
2023-06-07$2.69$2.69643,800——
2023-06-06$2.76$2.76698,000——
2023-06-05$2.58$2.58802,200——
2023-06-02$2.72$2.72643,700——
2023-06-01$2.90$2.90926,400——
2023-05-31$3.21$3.212,116,900——
2023-05-30$3.26$3.261,393,900——
2023-05-26$3.32$3.322,038,600——
2023-05-25$2.61$2.61640,700——
2023-05-24$2.56$2.56318,000——
2023-05-23$2.58$2.58760,100——
2023-05-22$2.55$2.55582,600——
2023-05-19$2.62$2.62760,200——
2023-05-18$2.68$2.68907,600——
2023-05-17$2.63$2.63820,000——
2023-05-16$2.94$2.941,153,100——
2023-05-15$2.81$2.812,341,000——
2023-05-12$2.23$2.232,338,400——
2023-05-11$2.22$2.221,158,300——
2023-05-10$2.10$2.101,237,400——
2023-05-09$1.81$1.81790,500——
2023-05-08$1.80$1.80874,700——
2023-05-05$1.74$1.74750,700——
2023-05-04$1.59$1.59926,400——
2023-05-03$1.59$1.591,201,900——
2023-05-02$1.59$1.59961,300——
2023-05-01$1.67$1.671,011,300——
2023-04-28$1.70$1.70792,600——
2023-04-27$1.69$1.69860,900——
2023-04-26$1.69$1.69668,600——
2023-04-25$1.74$1.741,304,300——
2023-04-24$1.94$1.94761,800——
2023-04-21$2.06$2.062,359,100——
2023-04-20$2.12$2.121,129,600——
2023-04-19$2.09$2.091,214,800——
2023-04-18$2.12$2.12857,400——
2023-04-17$2.27$2.272,171,000——
2023-04-14$2.53$2.53503,600——
2023-04-13$2.55$2.55329,000——
2023-04-12$2.39$2.39348,100——
2023-04-11$2.40$2.40428,400——
2023-04-10$2.40$2.40407,000——
2023-04-06$2.42$2.42332,900——
2023-04-05$2.33$2.33274,100——
2023-04-04$2.37$2.37485,900——
2023-04-03$2.37$2.37550,000——
2023-03-31$2.53$2.53726,600——
2023-03-30$2.46$2.46664,600——
2023-03-29$2.55$2.55496,800——
2023-03-28$2.50$2.50480,000——
2023-03-27$2.50$2.50679,200——
2023-03-24$2.37$2.37803,800——
2023-03-23$2.30$2.30641,900——
2023-03-22$2.28$2.28662,200——
2023-03-21$2.49$2.49812,900——
2023-03-20$2.44$2.441,473,200——
2023-03-17$2.42$2.426,517,500——
2023-03-16$2.14$2.142,354,000——
2023-03-15$3.20$3.201,269,900——
2023-03-14$3.23$3.23891,800——
2023-03-13$3.08$3.081,023,300——
2023-03-10$3.46$3.46379,500——
2023-03-09$3.59$3.59334,500——
2023-03-08$3.86$3.86302,100——
2023-03-07$3.83$3.83747,500——
2023-03-06$3.90$3.90378,700——
2023-03-03$4.11$4.11361,500——
2023-03-02$3.97$3.97393,600——
2023-03-01$3.85$3.85418,600——
2023-02-28$3.87$3.87688,200——
2023-02-27$3.88$3.88318,900——
2023-02-24$4.03$4.03267,900——
2023-02-23$4.14$4.14240,900——
2023-02-22$4.23$4.23280,300——
2023-02-21$4.14$4.14432,600——
2023-02-17$4.51$4.51422,300——
2023-02-16$4.32$4.32321,500——
2023-02-15$4.45$4.45478,200——
2023-02-14$4.42$4.42297,400——
2023-02-13$4.44$4.44228,200——
2023-02-10$4.40$4.40380,500——
2023-02-09$4.36$4.36371,500——
2023-02-08$4.47$4.47416,900——
2023-02-07$4.51$4.51564,700——
2023-02-06$4.74$4.74459,200——
2023-02-03$4.89$4.89529,600——
2023-02-02$5.17$5.17672,200——
2023-02-01$5.02$5.02493,900——
2023-01-31$4.85$4.85728,600——
2023-01-30$4.86$4.86370,300——
2023-01-27$5.00$5.00480,700——
2023-01-26$4.94$4.94309,900——
2023-01-25$4.99$4.99493,300——
2023-01-24$4.98$4.98399,100——
2023-01-23$5.04$5.04746,000——
2023-01-20$4.87$4.871,557,800——
2023-01-19$4.88$4.88565,200——
2023-01-18$5.01$5.01655,800——
2023-01-17$5.15$5.15651,600——
2023-01-13$5.12$5.12579,600——
2023-01-12$5.21$5.21340,300——
2023-01-11$5.11$5.11377,100——
2023-01-10$5.23$5.23243,300——
2023-01-09$5.00$5.00401,500——
2023-01-06$4.89$4.89425,100——
2023-01-05$4.74$4.74535,500——
2023-01-04$4.89$4.89472,200——
2023-01-03$5.19$5.19554,900——