Telos Corporation (TLS)
NASDAQ: TLS · Real-Time Price · USD
7.21
+0.09 (1.26%)
At close: Oct 7, 2025, 4:00 PM EDT
7.25
+0.04 (0.55%)
After-hours: Oct 7, 2025, 7:20 PM EDT
Telos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 7.20 | 7.26 | 6.92 | 7.21 | 7.21 | 1.26% | 818,966 |
| Oct 6, 2025 | 6.83 | 7.27 | 6.83 | 7.12 | 7.12 | 4.86% | 693,364 |
| Oct 3, 2025 | 7.04 | 7.16 | 6.73 | 6.79 | 6.79 | -2.72% | 753,063 |
| Oct 2, 2025 | 6.85 | 7.10 | 6.79 | 6.98 | 6.98 | 2.65% | 779,540 |
| Oct 1, 2025 | 6.76 | 6.90 | 6.58 | 6.80 | 6.80 | -0.58% | 1,031,367 |
| Sep 30, 2025 | 7.00 | 7.33 | 6.74 | 6.84 | 6.84 | -2.15% | 1,535,855 |
| Sep 29, 2025 | 7.07 | 7.19 | 6.85 | 6.99 | 6.99 | 1.16% | 733,309 |
| Sep 26, 2025 | 7.12 | 7.18 | 6.84 | 6.91 | 6.91 | -1.85% | 712,021 |
| Sep 25, 2025 | 6.85 | 7.15 | 6.78 | 7.04 | 7.04 | -3.30% | 858,988 |
| Sep 24, 2025 | 6.93 | 7.28 | 6.91 | 7.28 | 7.28 | 5.35% | 676,112 |
| Sep 23, 2025 | 7.17 | 7.29 | 6.85 | 6.91 | 6.91 | -3.36% | 800,672 |
| Sep 22, 2025 | 6.86 | 7.28 | 6.74 | 7.15 | 7.15 | 5.30% | 1,228,527 |
| Sep 19, 2025 | 6.85 | 6.95 | 6.69 | 6.79 | 6.79 | -0.88% | 1,089,887 |
| Sep 18, 2025 | 6.76 | 7.00 | 6.67 | 6.85 | 6.85 | 3.95% | 804,338 |
| Sep 17, 2025 | 6.71 | 6.97 | 6.53 | 6.59 | 6.59 | -1.20% | 986,358 |
| Sep 16, 2025 | 6.82 | 6.82 | 6.55 | 6.67 | 6.67 | -1.04% | 541,373 |
| Sep 15, 2025 | 6.72 | 6.85 | 6.24 | 6.74 | 6.74 | - | 1,362,164 |
| Sep 12, 2025 | 6.97 | 7.05 | 6.71 | 6.74 | 6.74 | -3.02% | 1,160,086 |
| Sep 11, 2025 | 6.50 | 7.06 | 6.39 | 6.95 | 6.95 | 7.75% | 1,789,015 |
| Sep 10, 2025 | 6.44 | 6.47 | 6.21 | 6.45 | 6.45 | 1.10% | 995,714 |
| Sep 9, 2025 | 6.32 | 6.50 | 6.08 | 6.38 | 6.38 | 0.79% | 744,135 |
| Sep 8, 2025 | 6.24 | 6.36 | 6.15 | 6.33 | 6.33 | 0.96% | 783,534 |
| Sep 5, 2025 | 6.66 | 6.90 | 6.04 | 6.27 | 6.27 | -4.57% | 1,893,646 |
| Sep 4, 2025 | 6.47 | 6.65 | 6.40 | 6.57 | 6.57 | 1.55% | 845,298 |
| Sep 3, 2025 | 6.58 | 6.64 | 6.28 | 6.47 | 6.47 | -1.07% | 902,086 |
| Sep 2, 2025 | 5.98 | 6.57 | 5.90 | 6.54 | 6.54 | 5.83% | 1,610,359 |
| Aug 29, 2025 | 6.09 | 6.22 | 5.98 | 6.18 | 6.18 | 1.81% | 892,945 |
| Aug 28, 2025 | 5.85 | 6.29 | 5.84 | 6.07 | 6.07 | 4.12% | 1,255,904 |
| Aug 27, 2025 | 5.90 | 6.04 | 5.82 | 5.83 | 5.83 | -1.19% | 1,057,319 |
| Aug 26, 2025 | 6.23 | 6.27 | 5.80 | 5.90 | 5.90 | -4.84% | 1,708,643 |
| Aug 25, 2025 | 6.29 | 6.50 | 6.11 | 6.20 | 6.20 | -5.63% | 1,294,582 |
| Aug 22, 2025 | 6.16 | 6.76 | 6.13 | 6.57 | 6.57 | 7.18% | 1,720,368 |
| Aug 21, 2025 | 5.99 | 6.29 | 5.83 | 6.13 | 6.13 | 1.66% | 1,632,535 |
| Aug 20, 2025 | 5.61 | 6.10 | 5.51 | 6.03 | 6.03 | 7.10% | 2,046,495 |
| Aug 19, 2025 | 5.70 | 5.76 | 5.46 | 5.63 | 5.63 | -1.40% | 1,157,770 |
| Aug 18, 2025 | 5.54 | 5.73 | 5.43 | 5.71 | 5.71 | 2.88% | 1,032,774 |
| Aug 15, 2025 | 5.55 | 5.77 | 5.41 | 5.55 | 5.55 | 2.02% | 1,356,972 |
| Aug 14, 2025 | 5.02 | 5.53 | 4.96 | 5.44 | 5.44 | -2.33% | 1,979,429 |
| Aug 13, 2025 | 5.32 | 5.84 | 5.19 | 5.57 | 5.57 | 6.30% | 4,633,272 |
| Aug 12, 2025 | 3.82 | 5.30 | 3.81 | 5.24 | 5.24 | 35.40% | 13,791,202 |
| Aug 11, 2025 | 2.87 | 3.93 | 2.82 | 3.87 | 3.87 | 62.61% | 19,958,494 |
| Aug 8, 2025 | 2.47 | 2.50 | 2.37 | 2.38 | 2.38 | -3.64% | 660,504 |
| Aug 7, 2025 | 2.46 | 2.48 | 2.38 | 2.47 | 2.47 | 1.65% | 702,137 |
| Aug 6, 2025 | 2.48 | 2.51 | 2.41 | 2.43 | 2.43 | -1.22% | 320,968 |
| Aug 5, 2025 | 2.58 | 2.60 | 2.46 | 2.46 | 2.46 | -3.15% | 371,102 |
| Aug 4, 2025 | 2.51 | 2.54 | 2.50 | 2.54 | 2.54 | 2.42% | 214,058 |
| Aug 1, 2025 | 2.50 | 2.51 | 2.40 | 2.48 | 2.48 | -3.50% | 750,761 |
| Jul 31, 2025 | 2.64 | 2.65 | 2.57 | 2.57 | 2.57 | -3.02% | 441,666 |
| Jul 30, 2025 | 2.75 | 2.77 | 2.63 | 2.65 | 2.65 | -2.93% | 432,266 |
| Jul 29, 2025 | 2.87 | 2.87 | 2.72 | 2.73 | 2.73 | -4.21% | 391,014 |