Telos Corporation (TLS)
NASDAQ: TLS · Real-Time Price · USD
4.200
-0.050 (-1.18%)
At close: Mar 12, 2026, 4:00 PM EDT
4.230
+0.030 (0.71%)
After-hours: Mar 12, 2026, 5:38 PM EDT
Telos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 4.19 | 4.25 | 4.14 | 4.20 | 4.20 | -1.18% | 591,665 |
| Mar 11, 2026 | 4.25 | 4.31 | 4.19 | 4.25 | 4.25 | -0.23% | 586,405 |
| Mar 10, 2026 | 4.36 | 4.40 | 4.21 | 4.26 | 4.26 | -2.29% | 442,042 |
| Mar 9, 2026 | 4.25 | 4.41 | 4.20 | 4.36 | 4.36 | 1.40% | 562,319 |
| Mar 6, 2026 | 4.28 | 4.35 | 4.22 | 4.30 | 4.30 | -1.38% | 533,982 |
| Mar 5, 2026 | 4.50 | 4.57 | 4.32 | 4.36 | 4.36 | -4.60% | 715,760 |
| Mar 4, 2026 | 4.28 | 4.73 | 4.25 | 4.57 | 4.57 | 7.03% | 1,302,211 |
| Mar 3, 2026 | 3.90 | 4.40 | 3.85 | 4.27 | 4.27 | 5.96% | 1,349,160 |
| Mar 2, 2026 | 3.93 | 4.10 | 3.91 | 4.03 | 4.03 | 0.25% | 663,538 |
| Feb 27, 2026 | 3.95 | 4.04 | 3.88 | 4.02 | 4.02 | -1.71% | 621,063 |
| Feb 26, 2026 | 3.94 | 4.11 | 3.89 | 4.09 | 4.09 | 3.81% | 747,702 |
| Feb 25, 2026 | 3.94 | 3.98 | 3.84 | 3.94 | 3.94 | 1.55% | 512,813 |
| Feb 24, 2026 | 3.86 | 4.00 | 3.82 | 3.88 | 3.88 | - | 513,519 |
| Feb 23, 2026 | 4.05 | 4.06 | 3.84 | 3.88 | 3.88 | -5.83% | 806,134 |
| Feb 20, 2026 | 4.10 | 4.22 | 4.06 | 4.12 | 4.12 | -0.48% | 578,977 |
| Feb 19, 2026 | 4.03 | 4.18 | 3.97 | 4.14 | 4.14 | 1.47% | 758,391 |
| Feb 18, 2026 | 4.02 | 4.14 | 3.85 | 4.08 | 4.08 | 0.49% | 983,830 |
| Feb 17, 2026 | 4.25 | 4.30 | 3.83 | 4.06 | 4.06 | -7.09% | 1,338,725 |
| Feb 13, 2026 | 4.38 | 4.48 | 4.36 | 4.37 | 4.37 | 0.69% | 584,551 |
| Feb 12, 2026 | 4.53 | 4.56 | 4.23 | 4.34 | 4.34 | -3.56% | 643,191 |
| Feb 11, 2026 | 5.05 | 5.05 | 4.41 | 4.50 | 4.50 | -10.00% | 785,975 |
| Feb 10, 2026 | 4.98 | 5.12 | 4.97 | 5.00 | 5.00 | 0.81% | 484,851 |
| Feb 9, 2026 | 4.89 | 5.02 | 4.78 | 4.96 | 4.96 | 1.43% | 536,319 |
| Feb 6, 2026 | 4.83 | 4.95 | 4.71 | 4.89 | 4.89 | 3.38% | 743,609 |
| Feb 5, 2026 | 5.08 | 5.23 | 4.70 | 4.73 | 4.73 | -8.69% | 664,255 |
| Feb 4, 2026 | 5.35 | 5.39 | 5.14 | 5.18 | 5.18 | -3.54% | 710,849 |
| Feb 3, 2026 | 5.55 | 5.55 | 5.20 | 5.37 | 5.37 | -2.89% | 1,100,453 |
| Feb 2, 2026 | 5.41 | 5.75 | 5.37 | 5.53 | 5.53 | 1.28% | 673,566 |
| Jan 30, 2026 | 5.49 | 5.69 | 5.41 | 5.46 | 5.46 | -2.33% | 568,537 |
| Jan 29, 2026 | 5.66 | 5.66 | 5.46 | 5.59 | 5.59 | -1.58% | 494,964 |
| Jan 28, 2026 | 5.56 | 5.84 | 5.54 | 5.68 | 5.68 | 3.46% | 670,006 |
| Jan 27, 2026 | 5.59 | 5.59 | 5.42 | 5.49 | 5.49 | -1.44% | 670,390 |
| Jan 26, 2026 | 5.70 | 5.72 | 5.54 | 5.57 | 5.57 | -2.79% | 542,987 |
| Jan 23, 2026 | 5.81 | 5.97 | 5.71 | 5.73 | 5.73 | 0.88% | 628,451 |
| Jan 22, 2026 | 5.65 | 5.83 | 5.64 | 5.68 | 5.68 | 1.79% | 575,371 |
| Jan 21, 2026 | 5.43 | 5.62 | 5.36 | 5.58 | 5.58 | 3.33% | 621,966 |
| Jan 20, 2026 | 5.50 | 5.74 | 5.33 | 5.40 | 5.40 | -4.59% | 622,449 |
| Jan 16, 2026 | 5.65 | 5.76 | 5.56 | 5.66 | 5.66 | 0.35% | 730,922 |
| Jan 15, 2026 | 5.73 | 5.77 | 5.60 | 5.64 | 5.64 | -0.18% | 507,415 |
| Jan 14, 2026 | 5.83 | 5.87 | 5.50 | 5.65 | 5.65 | -2.92% | 802,404 |
| Jan 13, 2026 | 5.67 | 5.88 | 5.64 | 5.82 | 5.82 | 3.93% | 1,209,511 |
| Jan 12, 2026 | 5.69 | 5.77 | 5.45 | 5.60 | 5.60 | 5.86% | 1,118,053 |
| Jan 9, 2026 | 5.30 | 5.38 | 5.14 | 5.29 | 5.29 | -0.38% | 764,588 |
| Jan 8, 2026 | 5.22 | 5.38 | 5.16 | 5.31 | 5.31 | 1.53% | 525,069 |
| Jan 7, 2026 | 5.27 | 5.31 | 5.17 | 5.23 | 5.23 | -1.13% | 528,434 |
| Jan 6, 2026 | 5.10 | 5.32 | 5.00 | 5.29 | 5.29 | 4.13% | 1,063,380 |
| Jan 5, 2026 | 4.96 | 5.17 | 4.96 | 5.08 | 5.08 | 2.42% | 803,801 |
| Jan 2, 2026 | 5.17 | 5.19 | 4.94 | 4.96 | 4.96 | -2.75% | 532,836 |
| Dec 31, 2025 | 5.08 | 5.14 | 5.02 | 5.10 | 5.10 | 0.20% | 1,094,439 |
| Dec 30, 2025 | 5.11 | 5.19 | 5.03 | 5.09 | 5.09 | -0.39% | 510,905 |