Telos Corporation (TLS)
NASDAQ: TLS · Real-Time Price · USD
4.350
+0.090 (2.11%)
Apr 24, 2026, 12:11 PM EDT - Market open
Telos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.28 | 4.30 | 4.24 | 4.29 | - | 0.70% | 39,362 |
| Apr 23, 2026 | 4.43 | 4.45 | 4.21 | 4.26 | 4.26 | -5.12% | 473,095 |
| Apr 22, 2026 | 4.38 | 4.55 | 4.38 | 4.49 | 4.49 | 2.98% | 472,914 |
| Apr 21, 2026 | 4.42 | 4.61 | 4.35 | 4.36 | 4.36 | -0.68% | 533,732 |
| Apr 20, 2026 | 4.35 | 4.43 | 4.30 | 4.39 | 4.39 | 0.69% | 351,642 |
| Apr 17, 2026 | 4.49 | 4.51 | 4.34 | 4.36 | 4.36 | -1.80% | 701,919 |
| Apr 16, 2026 | 4.44 | 4.58 | 4.43 | 4.44 | 4.44 | - | 568,069 |
| Apr 15, 2026 | 4.19 | 4.44 | 4.18 | 4.44 | 4.44 | 6.99% | 343,106 |
| Apr 14, 2026 | 4.10 | 4.19 | 4.07 | 4.15 | 4.15 | 1.97% | 348,782 |
| Apr 13, 2026 | 3.97 | 4.09 | 3.94 | 4.07 | 4.07 | 2.78% | 520,633 |
| Apr 10, 2026 | 4.04 | 4.09 | 3.91 | 3.96 | 3.96 | -1.98% | 480,393 |
| Apr 9, 2026 | 4.15 | 4.16 | 3.99 | 4.04 | 4.04 | -3.35% | 386,560 |
| Apr 8, 2026 | 4.36 | 4.45 | 4.16 | 4.18 | 4.18 | -1.65% | 333,408 |
| Apr 7, 2026 | 4.29 | 4.32 | 4.09 | 4.25 | 4.25 | -1.62% | 461,180 |
| Apr 6, 2026 | 4.33 | 4.42 | 4.27 | 4.32 | 4.32 | - | 474,306 |
| Apr 2, 2026 | 4.22 | 4.40 | 4.19 | 4.32 | 4.32 | -0.23% | 502,604 |
| Apr 1, 2026 | 4.25 | 4.41 | 4.19 | 4.33 | 4.33 | 3.34% | 557,376 |
| Mar 31, 2026 | 4.13 | 4.29 | 4.09 | 4.19 | 4.19 | 2.44% | 597,058 |
| Mar 30, 2026 | 4.28 | 4.28 | 4.02 | 4.09 | 4.09 | -3.54% | 888,136 |
| Mar 27, 2026 | 4.26 | 4.30 | 4.16 | 4.24 | 4.24 | -1.85% | 641,429 |
| Mar 26, 2026 | 4.40 | 4.52 | 4.27 | 4.32 | 4.32 | -2.04% | 872,852 |
| Mar 25, 2026 | 4.48 | 4.65 | 4.37 | 4.41 | 4.41 | 0.23% | 581,991 |
| Mar 24, 2026 | 4.30 | 4.52 | 4.28 | 4.40 | 4.40 | 0.23% | 1,020,351 |
| Mar 23, 2026 | 4.34 | 4.52 | 4.23 | 4.39 | 4.39 | 1.39% | 1,037,336 |
| Mar 20, 2026 | 4.24 | 4.37 | 4.10 | 4.33 | 4.33 | 1.41% | 1,786,012 |
| Mar 19, 2026 | 3.95 | 4.30 | 3.93 | 4.27 | 4.27 | 6.22% | 929,834 |
| Mar 18, 2026 | 3.80 | 4.17 | 3.79 | 4.02 | 4.02 | 2.55% | 1,210,246 |
| Mar 17, 2026 | 4.05 | 4.07 | 3.86 | 3.92 | 3.92 | -4.85% | 1,424,322 |
| Mar 16, 2026 | 5.18 | 5.39 | 3.91 | 4.12 | 4.12 | -3.74% | 3,948,952 |
| Mar 13, 2026 | 4.28 | 4.49 | 4.16 | 4.28 | 4.28 | 1.90% | 1,398,611 |
| Mar 12, 2026 | 4.19 | 4.25 | 4.14 | 4.20 | 4.20 | -1.18% | 595,267 |
| Mar 11, 2026 | 4.25 | 4.31 | 4.19 | 4.25 | 4.25 | -0.23% | 587,234 |
| Mar 10, 2026 | 4.36 | 4.40 | 4.21 | 4.26 | 4.26 | -2.29% | 442,067 |
| Mar 9, 2026 | 4.25 | 4.41 | 4.20 | 4.36 | 4.36 | 1.40% | 563,904 |
| Mar 6, 2026 | 4.28 | 4.35 | 4.22 | 4.30 | 4.30 | -1.38% | 536,228 |
| Mar 5, 2026 | 4.50 | 4.57 | 4.32 | 4.36 | 4.36 | -4.60% | 716,739 |
| Mar 4, 2026 | 4.28 | 4.73 | 4.25 | 4.57 | 4.57 | 7.03% | 1,307,356 |
| Mar 3, 2026 | 3.90 | 4.40 | 3.85 | 4.27 | 4.27 | 5.96% | 1,352,038 |
| Mar 2, 2026 | 3.93 | 4.10 | 3.91 | 4.03 | 4.03 | 0.25% | 672,481 |
| Feb 27, 2026 | 3.95 | 4.04 | 3.88 | 4.02 | 4.02 | -1.71% | 621,657 |
| Feb 26, 2026 | 3.94 | 4.11 | 3.89 | 4.09 | 4.09 | 3.81% | 747,826 |
| Feb 25, 2026 | 3.94 | 3.98 | 3.84 | 3.94 | 3.94 | 1.55% | 518,472 |
| Feb 24, 2026 | 3.86 | 4.00 | 3.82 | 3.88 | 3.88 | - | 514,497 |
| Feb 23, 2026 | 4.05 | 4.06 | 3.84 | 3.88 | 3.88 | -5.83% | 806,437 |
| Feb 20, 2026 | 4.10 | 4.22 | 4.06 | 4.12 | 4.12 | -0.48% | 579,183 |
| Feb 19, 2026 | 4.03 | 4.18 | 3.97 | 4.14 | 4.14 | 1.47% | 776,633 |
| Feb 18, 2026 | 4.02 | 4.14 | 3.85 | 4.08 | 4.08 | 0.49% | 983,930 |
| Feb 17, 2026 | 4.25 | 4.30 | 3.83 | 4.06 | 4.06 | -7.09% | 1,339,022 |
| Feb 13, 2026 | 4.38 | 4.48 | 4.36 | 4.37 | 4.37 | 0.69% | 609,716 |
| Feb 12, 2026 | 4.53 | 4.56 | 4.23 | 4.34 | 4.34 | -3.56% | 643,369 |