Telos Corporation (TLS)
NASDAQ: TLS · Real-Time Price · USD
4.100
-0.370 (-8.28%)
At close: Jun 5, 2026, 4:00 PM EDT
4.051
-0.049 (-1.20%)
After-hours: Jun 5, 2026, 7:47 PM EDT
Telos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.44 | 4.48 | 4.07 | 4.10 | 4.10 | -8.28% | 707,983 |
| Jun 4, 2026 | 4.37 | 4.75 | 4.33 | 4.47 | 4.47 | 2.29% | 839,433 |
| Jun 3, 2026 | 5.11 | 5.13 | 4.34 | 4.37 | 4.37 | -15.96% | 1,384,440 |
| Jun 2, 2026 | 5.15 | 5.43 | 5.08 | 5.20 | 5.20 | -0.76% | 1,347,359 |
| Jun 1, 2026 | 4.84 | 5.30 | 4.82 | 5.24 | 5.24 | 9.39% | 1,346,033 |
| May 29, 2026 | 4.84 | 4.90 | 4.58 | 4.79 | 4.79 | -0.42% | 2,112,233 |
| May 28, 2026 | 4.78 | 4.93 | 4.77 | 4.81 | 4.81 | 0.63% | 595,340 |
| May 27, 2026 | 4.69 | 4.98 | 4.58 | 4.78 | 4.78 | 1.92% | 770,786 |
| May 26, 2026 | 4.64 | 4.84 | 4.55 | 4.69 | 4.69 | 1.08% | 1,634,857 |
| May 22, 2026 | 4.69 | 4.88 | 4.63 | 4.64 | 4.64 | -1.28% | 842,161 |
| May 21, 2026 | 4.62 | 4.74 | 4.56 | 4.70 | 4.70 | 0.43% | 605,737 |
| May 20, 2026 | 4.40 | 4.71 | 4.34 | 4.68 | 4.68 | 6.36% | 781,771 |
| May 19, 2026 | 4.28 | 4.43 | 4.23 | 4.40 | 4.40 | 2.33% | 508,404 |
| May 18, 2026 | 4.23 | 4.33 | 4.16 | 4.30 | 4.30 | 2.38% | 812,568 |
| May 15, 2026 | 4.17 | 4.21 | 4.06 | 4.20 | 4.20 | -0.71% | 590,886 |
| May 14, 2026 | 4.19 | 4.28 | 4.05 | 4.23 | 4.23 | 1.20% | 688,400 |
| May 13, 2026 | 4.37 | 4.48 | 4.05 | 4.18 | 4.18 | -4.35% | 757,457 |
| May 12, 2026 | 4.20 | 4.47 | 4.10 | 4.37 | 4.37 | 2.82% | 842,372 |
| May 11, 2026 | 4.84 | 4.84 | 4.23 | 4.25 | 4.25 | -5.13% | 1,409,534 |
| May 8, 2026 | 4.45 | 4.62 | 4.33 | 4.48 | 4.48 | 1.36% | 1,076,954 |
| May 7, 2026 | 4.25 | 4.49 | 4.25 | 4.42 | 4.42 | 5.24% | 584,839 |
| May 6, 2026 | 4.46 | 4.46 | 4.18 | 4.20 | 4.20 | -5.83% | 415,584 |
| May 5, 2026 | 4.42 | 4.49 | 4.32 | 4.46 | 4.46 | 2.06% | 339,613 |
| May 4, 2026 | 4.42 | 4.57 | 4.32 | 4.37 | 4.37 | -1.13% | 515,937 |
| May 1, 2026 | 4.32 | 4.46 | 4.32 | 4.42 | 4.42 | 3.51% | 539,033 |
| Apr 30, 2026 | 4.35 | 4.36 | 4.21 | 4.27 | 4.27 | -2.29% | 435,011 |
| Apr 29, 2026 | 4.43 | 4.43 | 4.34 | 4.37 | 4.37 | -2.02% | 433,255 |
| Apr 28, 2026 | 4.42 | 4.52 | 4.39 | 4.46 | 4.46 | 1.36% | 375,210 |
| Apr 27, 2026 | 4.39 | 4.52 | 4.37 | 4.40 | 4.40 | -0.68% | 423,413 |
| Apr 24, 2026 | 4.28 | 4.44 | 4.24 | 4.43 | 4.43 | 3.99% | 369,930 |
| Apr 23, 2026 | 4.43 | 4.45 | 4.21 | 4.26 | 4.26 | -5.12% | 473,567 |
| Apr 22, 2026 | 4.38 | 4.55 | 4.38 | 4.49 | 4.49 | 2.98% | 476,705 |
| Apr 21, 2026 | 4.42 | 4.61 | 4.35 | 4.36 | 4.36 | -0.68% | 542,086 |
| Apr 20, 2026 | 4.35 | 4.43 | 4.30 | 4.39 | 4.39 | 0.69% | 355,960 |
| Apr 17, 2026 | 4.49 | 4.51 | 4.34 | 4.36 | 4.36 | -1.80% | 702,174 |
| Apr 16, 2026 | 4.44 | 4.58 | 4.43 | 4.44 | 4.44 | - | 568,746 |
| Apr 15, 2026 | 4.19 | 4.44 | 4.18 | 4.44 | 4.44 | 6.99% | 343,447 |
| Apr 14, 2026 | 4.10 | 4.19 | 4.07 | 4.15 | 4.15 | 1.97% | 353,475 |
| Apr 13, 2026 | 3.97 | 4.09 | 3.94 | 4.07 | 4.07 | 2.78% | 520,653 |
| Apr 10, 2026 | 4.04 | 4.09 | 3.91 | 3.96 | 3.96 | -1.98% | 480,820 |
| Apr 9, 2026 | 4.15 | 4.16 | 3.99 | 4.04 | 4.04 | -3.35% | 386,983 |
| Apr 8, 2026 | 4.36 | 4.45 | 4.16 | 4.18 | 4.18 | -1.65% | 354,956 |
| Apr 7, 2026 | 4.29 | 4.32 | 4.09 | 4.25 | 4.25 | -1.62% | 461,567 |
| Apr 6, 2026 | 4.33 | 4.42 | 4.27 | 4.32 | 4.32 | - | 474,338 |
| Apr 2, 2026 | 4.22 | 4.40 | 4.19 | 4.32 | 4.32 | -0.23% | 503,172 |
| Apr 1, 2026 | 4.25 | 4.41 | 4.19 | 4.33 | 4.33 | 3.34% | 557,965 |
| Mar 31, 2026 | 4.13 | 4.29 | 4.09 | 4.19 | 4.19 | 2.44% | 597,098 |
| Mar 30, 2026 | 4.28 | 4.28 | 4.02 | 4.09 | 4.09 | -3.54% | 892,186 |
| Mar 27, 2026 | 4.26 | 4.30 | 4.16 | 4.24 | 4.24 | -1.85% | 641,513 |
| Mar 26, 2026 | 4.40 | 4.52 | 4.27 | 4.32 | 4.32 | -2.04% | 872,869 |