Telos Corporation (TLS)
NASDAQ: TLS · Real-Time Price · USD
4.300
-0.040 (-0.92%)
Oct 7, 2026, 3:55 PM EDT - Market open
Telos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 4.30 | 4.41 | 4.26 | 4.30 | 4.30 | -0.92% | 311,983 |
| Oct 6, 2026 | 4.42 | 4.56 | 4.31 | 4.34 | 4.34 | -2.03% | 507,187 |
| Oct 5, 2026 | 4.22 | 4.55 | 4.21 | 4.43 | 4.43 | 5.73% | 1,099,466 |
| Oct 2, 2026 | 4.32 | 4.38 | 4.17 | 4.19 | 4.19 | -0.95% | 422,862 |
| Oct 1, 2026 | 4.12 | 4.39 | 4.12 | 4.23 | 4.23 | 3.93% | 786,017 |
| Sep 30, 2026 | 4.07 | 4.16 | 4.03 | 4.07 | 4.07 | 0.74% | 699,404 |
| Sep 29, 2026 | 4.05 | 4.10 | 4.00 | 4.04 | 4.04 | -0.49% | 479,960 |
| Sep 28, 2026 | 4.13 | 4.13 | 3.99 | 4.06 | 4.06 | 0.50% | 696,744 |
| Sep 25, 2026 | 4.08 | 4.10 | 4.02 | 4.04 | 4.04 | -0.74% | 520,152 |
| Sep 24, 2026 | 4.08 | 4.09 | 3.99 | 4.07 | 4.07 | -0.49% | 483,151 |
| Sep 23, 2026 | 4.10 | 4.15 | 4.04 | 4.09 | 4.09 | -0.24% | 525,072 |
| Sep 22, 2026 | 4.02 | 4.10 | 3.94 | 4.10 | 4.10 | 1.74% | 890,638 |
| Sep 21, 2026 | 4.10 | 4.12 | 4.02 | 4.03 | 4.03 | -0.98% | 654,297 |
| Sep 18, 2026 | 4.11 | 4.15 | 3.97 | 4.07 | 4.07 | -2.63% | 1,626,372 |
| Sep 17, 2026 | 4.15 | 4.20 | 4.07 | 4.18 | 4.18 | 2.45% | 870,669 |
| Sep 16, 2026 | 4.23 | 4.23 | 4.04 | 4.08 | 4.08 | -3.55% | 645,951 |
| Sep 15, 2026 | 4.24 | 4.26 | 4.13 | 4.23 | 4.23 | -1.40% | 677,937 |
| Sep 14, 2026 | 4.00 | 4.36 | 3.94 | 4.29 | 4.29 | 8.61% | 869,284 |
| Sep 11, 2026 | 4.54 | 4.56 | 3.94 | 3.95 | 3.95 | -15.60% | 1,317,106 |
| Sep 10, 2026 | 4.52 | 4.79 | 4.52 | 4.68 | 4.68 | 1.52% | 493,631 |
| Sep 9, 2026 | 4.64 | 4.66 | 4.50 | 4.61 | 4.61 | -1.07% | 1,011,020 |
| Sep 8, 2026 | 4.71 | 4.75 | 4.64 | 4.66 | 4.66 | -2.92% | 449,326 |
| Sep 4, 2026 | 4.83 | 4.86 | 4.66 | 4.80 | 4.80 | -1.44% | 473,203 |
| Sep 3, 2026 | 4.74 | 4.92 | 4.74 | 4.87 | 4.87 | 3.40% | 545,764 |
| Sep 2, 2026 | 4.73 | 4.79 | 4.68 | 4.71 | 4.71 | -0.21% | 667,180 |
| Sep 1, 2026 | 4.77 | 4.81 | 4.63 | 4.72 | 4.72 | -2.07% | 575,860 |
| Aug 31, 2026 | 4.81 | 5.13 | 4.76 | 4.82 | 4.82 | 0.63% | 747,108 |
| Aug 28, 2026 | 4.82 | 5.01 | 4.74 | 4.79 | 4.79 | -0.62% | 531,197 |
| Aug 27, 2026 | 4.53 | 4.95 | 4.53 | 4.82 | 4.82 | 8.56% | 1,241,833 |
| Aug 26, 2026 | 4.34 | 4.48 | 4.34 | 4.44 | 4.44 | 1.60% | 299,182 |
| Aug 25, 2026 | 4.38 | 4.39 | 4.26 | 4.37 | 4.37 | -0.23% | 469,559 |
| Aug 24, 2026 | 4.47 | 4.50 | 4.35 | 4.38 | 4.38 | -2.67% | 517,391 |
| Aug 21, 2026 | 4.47 | 4.57 | 4.35 | 4.50 | 4.50 | 1.58% | 434,730 |
| Aug 20, 2026 | 4.38 | 4.54 | 4.38 | 4.43 | 4.43 | - | 394,197 |
| Aug 19, 2026 | 4.36 | 4.46 | 4.31 | 4.43 | 4.43 | 0.68% | 587,145 |
| Aug 18, 2026 | 4.38 | 4.46 | 4.36 | 4.40 | 4.40 | 0.23% | 298,980 |
| Aug 17, 2026 | 4.50 | 4.53 | 4.38 | 4.39 | 4.39 | -3.30% | 411,208 |
| Aug 14, 2026 | 4.60 | 4.65 | 4.40 | 4.54 | 4.54 | -1.30% | 486,158 |
| Aug 13, 2026 | 4.37 | 4.61 | 4.33 | 4.60 | 4.60 | 5.99% | 591,306 |
| 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 |