Telos Corporation (TLS)
NASDAQ: TLS · Real-Time Price · USD
4.080
-0.150 (-3.55%)
Sep 16, 2026, 4:00 PM EDT - Market closed
Telos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 4.23 | 4.23 | 4.04 | 4.08 | 4.08 | -3.55% | 642,412 |
| Sep 15, 2026 | 4.24 | 4.26 | 4.13 | 4.23 | 4.23 | -1.40% | 669,746 |
| Sep 14, 2026 | 4.00 | 4.36 | 3.94 | 4.29 | 4.29 | 8.61% | 865,951 |
| Sep 11, 2026 | 4.54 | 4.56 | 3.94 | 3.95 | 3.95 | -15.60% | 1,313,076 |
| Sep 10, 2026 | 4.52 | 4.79 | 4.52 | 4.68 | 4.68 | 1.52% | 491,773 |
| Sep 9, 2026 | 4.64 | 4.66 | 4.50 | 4.61 | 4.61 | -1.07% | 1,010,342 |
| Sep 8, 2026 | 4.71 | 4.75 | 4.64 | 4.66 | 4.66 | -2.92% | 448,615 |
| Sep 4, 2026 | 4.83 | 4.86 | 4.66 | 4.80 | 4.80 | -1.44% | 472,049 |
| Sep 3, 2026 | 4.74 | 4.92 | 4.74 | 4.87 | 4.87 | 3.40% | 545,345 |
| Sep 2, 2026 | 4.73 | 4.79 | 4.68 | 4.71 | 4.71 | -0.21% | 665,755 |
| Sep 1, 2026 | 4.77 | 4.81 | 4.63 | 4.72 | 4.72 | -2.07% | 573,608 |
| Aug 31, 2026 | 4.81 | 5.13 | 4.76 | 4.82 | 4.82 | 0.63% | 746,961 |
| Aug 28, 2026 | 4.82 | 5.01 | 4.74 | 4.79 | 4.79 | -0.62% | 516,585 |
| Aug 27, 2026 | 4.53 | 4.95 | 4.53 | 4.82 | 4.82 | 8.56% | 1,240,521 |
| Aug 26, 2026 | 4.34 | 4.48 | 4.34 | 4.44 | 4.44 | 1.60% | 298,905 |
| Aug 25, 2026 | 4.38 | 4.39 | 4.26 | 4.37 | 4.37 | -0.23% | 469,367 |
| Aug 24, 2026 | 4.47 | 4.50 | 4.35 | 4.38 | 4.38 | -2.67% | 517,140 |
| Aug 21, 2026 | 4.47 | 4.57 | 4.35 | 4.50 | 4.50 | 1.58% | 434,601 |
| Aug 20, 2026 | 4.38 | 4.54 | 4.38 | 4.43 | 4.43 | - | 392,184 |
| Aug 19, 2026 | 4.36 | 4.46 | 4.31 | 4.43 | 4.43 | 0.68% | 586,212 |
| Aug 18, 2026 | 4.38 | 4.46 | 4.36 | 4.40 | 4.40 | 0.23% | 298,673 |
| Aug 17, 2026 | 4.50 | 4.53 | 4.38 | 4.39 | 4.39 | -3.30% | 410,014 |
| Aug 14, 2026 | 4.60 | 4.65 | 4.40 | 4.54 | 4.54 | -1.30% | 486,048 |
| Aug 13, 2026 | 4.37 | 4.61 | 4.33 | 4.60 | 4.60 | 5.99% | 591,302 |
| Aug 12, 2026 | 4.29 | 4.46 | 4.27 | 4.34 | 4.34 | 1.17% | 667,282 |
| Aug 11, 2026 | 4.20 | 4.35 | 4.17 | 4.29 | 4.29 | 6.45% | 691,286 |
| Aug 10, 2026 | 3.79 | 4.43 | 3.79 | 4.03 | 4.03 | -15.69% | 1,157,439 |
| Aug 7, 2026 | 4.62 | 4.88 | 4.59 | 4.78 | 4.78 | 4.60% | 272,727 |
| Aug 6, 2026 | 4.63 | 4.63 | 4.52 | 4.57 | 4.57 | -2.35% | 269,340 |
| Aug 5, 2026 | 4.91 | 4.95 | 4.66 | 4.68 | 4.68 | -4.10% | 214,562 |
| Aug 4, 2026 | 4.68 | 4.92 | 4.68 | 4.88 | 4.88 | 4.72% | 335,948 |
| 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 |