Telos Corporation (TLS)
NASDAQ: TLS · Real-Time Price · USD
4.570
-0.110 (-2.35%)
Aug 6, 2026, 4:00 PM EDT - Market closed
Telos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 4.63 | 4.63 | 4.52 | 4.57 | 4.57 | -2.35% | 268,633 |
| Aug 5, 2026 | 4.91 | 4.95 | 4.66 | 4.68 | 4.68 | -4.10% | 214,290 |
| Aug 4, 2026 | 4.68 | 4.92 | 4.68 | 4.88 | 4.88 | 4.72% | 335,947 |
| Aug 3, 2026 | 4.52 | 4.71 | 4.50 | 4.66 | 4.66 | 4.95% | 456,349 |
| Jul 31, 2026 | 4.38 | 4.50 | 4.32 | 4.44 | 4.44 | 2.42% | 318,514 |
| Jul 30, 2026 | 4.43 | 4.44 | 4.23 | 4.34 | 4.34 | -1.92% | 459,815 |
| Jul 29, 2026 | 4.60 | 4.67 | 4.40 | 4.42 | 4.42 | -3.91% | 552,091 |
| Jul 28, 2026 | 4.62 | 4.67 | 4.53 | 4.60 | 4.60 | -0.65% | 476,156 |
| Jul 27, 2026 | 4.58 | 4.74 | 4.58 | 4.63 | 4.63 | 2.66% | 268,659 |
| Jul 24, 2026 | 4.58 | 4.61 | 4.49 | 4.51 | 4.51 | - | 225,101 |
| Jul 23, 2026 | 4.41 | 4.54 | 4.41 | 4.51 | 4.51 | 0.67% | 396,374 |
| Jul 22, 2026 | 4.46 | 4.55 | 4.36 | 4.48 | 4.48 | 0.45% | 435,637 |
| Jul 21, 2026 | 4.57 | 4.64 | 4.37 | 4.46 | 4.46 | -2.41% | 632,467 |
| Jul 20, 2026 | 4.69 | 4.69 | 4.50 | 4.57 | 4.57 | -3.38% | 502,254 |
| Jul 17, 2026 | 4.64 | 4.80 | 4.58 | 4.73 | 4.73 | - | 394,621 |
| Jul 16, 2026 | 4.82 | 4.91 | 4.68 | 4.73 | 4.73 | -2.07% | 334,505 |
| Jul 15, 2026 | 4.92 | 5.04 | 4.75 | 4.83 | 4.83 | -1.63% | 467,285 |
| Jul 14, 2026 | 4.89 | 5.06 | 4.89 | 4.91 | 4.91 | 0.41% | 521,591 |
| Jul 13, 2026 | 4.75 | 5.00 | 4.75 | 4.89 | 4.89 | 0.20% | 443,136 |
| Jul 10, 2026 | 4.92 | 5.07 | 4.78 | 4.88 | 4.88 | -1.01% | 488,263 |
| Jul 9, 2026 | 4.81 | 4.95 | 4.69 | 4.93 | 4.93 | 4.01% | 407,120 |
| Jul 8, 2026 | 4.68 | 4.78 | 4.59 | 4.74 | 4.74 | - | 463,018 |
| Jul 7, 2026 | 4.92 | 5.01 | 4.72 | 4.74 | 4.74 | -4.05% | 374,920 |
| Jul 6, 2026 | 4.89 | 5.03 | 4.70 | 4.94 | 4.94 | 0.82% | 591,885 |
| Jul 2, 2026 | 4.89 | 4.97 | 4.77 | 4.90 | 4.90 | - | 509,829 |
| Jul 1, 2026 | 4.67 | 5.03 | 4.66 | 4.90 | 4.90 | 6.52% | 613,072 |
| Jun 30, 2026 | 4.46 | 4.62 | 4.39 | 4.60 | 4.60 | 2.00% | 633,797 |
| Jun 29, 2026 | 4.45 | 4.67 | 4.43 | 4.51 | 4.51 | 0.22% | 714,416 |
| Jun 26, 2026 | 4.19 | 4.56 | 4.19 | 4.50 | 4.50 | 6.64% | 2,908,992 |
| Jun 25, 2026 | 4.26 | 4.27 | 4.11 | 4.22 | 4.22 | -2.76% | 1,037,466 |
| Jun 24, 2026 | 4.29 | 4.49 | 4.29 | 4.34 | 4.34 | - | 598,560 |
| Jun 23, 2026 | 4.25 | 4.44 | 4.24 | 4.34 | 4.34 | 1.17% | 558,681 |
| Jun 22, 2026 | 4.40 | 4.56 | 4.20 | 4.29 | 4.29 | -5.09% | 638,333 |
| Jun 18, 2026 | 4.43 | 4.67 | 4.28 | 4.52 | 4.52 | 3.43% | 2,200,016 |
| Jun 17, 2026 | 4.52 | 4.55 | 4.31 | 4.37 | 4.37 | -3.53% | 522,644 |
| Jun 16, 2026 | 4.50 | 4.60 | 4.45 | 4.53 | 4.53 | 1.12% | 487,456 |
| Jun 15, 2026 | 4.63 | 4.66 | 4.47 | 4.48 | 4.48 | -1.97% | 677,821 |
| Jun 12, 2026 | 4.52 | 4.64 | 4.40 | 4.57 | 4.57 | 0.88% | 610,868 |
| Jun 11, 2026 | 4.55 | 4.73 | 4.47 | 4.53 | 4.53 | -0.66% | 920,132 |
| Jun 10, 2026 | 4.31 | 4.76 | 4.31 | 4.56 | 4.56 | 3.40% | 917,203 |
| Jun 9, 2026 | 4.33 | 4.59 | 4.20 | 4.41 | 4.41 | 1.38% | 1,062,438 |
| Jun 8, 2026 | 4.12 | 4.39 | 4.11 | 4.35 | 4.35 | 6.10% | 1,038,465 |
| Jun 5, 2026 | 4.44 | 4.48 | 4.07 | 4.10 | 4.10 | -8.28% | 721,660 |
| Jun 4, 2026 | 4.37 | 4.75 | 4.33 | 4.47 | 4.47 | 2.29% | 839,807 |
| Jun 3, 2026 | 5.11 | 5.13 | 4.34 | 4.37 | 4.37 | -15.96% | 1,394,523 |
| Jun 2, 2026 | 5.15 | 5.43 | 5.08 | 5.20 | 5.20 | -0.76% | 1,401,706 |
| Jun 1, 2026 | 4.84 | 5.30 | 4.82 | 5.24 | 5.24 | 9.39% | 1,350,207 |
| May 29, 2026 | 4.84 | 4.90 | 4.58 | 4.79 | 4.79 | -0.42% | 2,116,540 |
| May 28, 2026 | 4.78 | 4.93 | 4.77 | 4.81 | 4.81 | 0.63% | 595,757 |
| May 27, 2026 | 4.69 | 4.98 | 4.58 | 4.78 | 4.78 | 1.92% | 771,853 |