Telos Corporation (TLS)
NASDAQ: TLS · Real-Time Price · USD
5.44
-0.11 (-1.98%)
At close: Dec 5, 2025, 4:00 PM EST
5.54
+0.10 (1.84%)
After-hours: Dec 5, 2025, 6:36 PM EST
Telos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.55 | 5.63 | 5.39 | 5.44 | 5.44 | -1.98% | 643,512 |
| Dec 4, 2025 | 5.60 | 5.64 | 5.53 | 5.55 | 5.55 | -1.42% | 737,279 |
| Dec 3, 2025 | 5.65 | 5.69 | 5.53 | 5.63 | 5.63 | -0.35% | 1,074,587 |
| Dec 2, 2025 | 5.73 | 5.80 | 5.64 | 5.65 | 5.65 | -0.35% | 698,538 |
| Dec 1, 2025 | 5.65 | 5.81 | 5.64 | 5.67 | 5.67 | -1.90% | 606,533 |
| Nov 28, 2025 | 5.76 | 5.81 | 5.70 | 5.78 | 5.78 | 0.52% | 321,579 |
| Nov 26, 2025 | 5.82 | 5.97 | 5.68 | 5.75 | 5.75 | -1.20% | 901,231 |
| Nov 25, 2025 | 5.79 | 5.99 | 5.73 | 5.82 | 5.82 | 0.52% | 1,084,805 |
| Nov 24, 2025 | 5.67 | 5.84 | 5.63 | 5.79 | 5.79 | 2.66% | 739,009 |
| Nov 21, 2025 | 5.40 | 5.67 | 5.38 | 5.64 | 5.64 | 3.11% | 878,282 |
| Nov 20, 2025 | 5.77 | 5.89 | 5.44 | 5.47 | 5.47 | -2.84% | 866,296 |
| Nov 19, 2025 | 5.63 | 5.77 | 5.54 | 5.63 | 5.63 | - | 831,303 |
| Nov 18, 2025 | 5.60 | 5.82 | 5.55 | 5.63 | 5.63 | -1.57% | 873,467 |
| Nov 17, 2025 | 5.80 | 5.99 | 5.70 | 5.72 | 5.72 | -2.22% | 1,155,546 |
| Nov 14, 2025 | 5.93 | 6.01 | 5.73 | 5.85 | 5.85 | -6.25% | 1,682,020 |
| Nov 13, 2025 | 6.45 | 6.59 | 6.23 | 6.24 | 6.24 | -5.45% | 1,076,456 |
| Nov 12, 2025 | 6.60 | 6.80 | 6.23 | 6.60 | 6.60 | 0.92% | 1,498,982 |
| Nov 11, 2025 | 7.95 | 8.30 | 6.51 | 6.54 | 6.54 | -15.72% | 2,968,560 |
| Nov 10, 2025 | 7.10 | 8.36 | 6.11 | 7.76 | 7.76 | 21.63% | 3,817,199 |
| Nov 7, 2025 | 6.32 | 6.65 | 6.29 | 6.38 | 6.38 | -2.74% | 820,479 |
| Nov 6, 2025 | 6.75 | 6.76 | 6.53 | 6.56 | 6.56 | -2.24% | 558,568 |
| Nov 5, 2025 | 6.56 | 6.81 | 6.56 | 6.71 | 6.71 | 2.91% | 795,190 |
| Nov 4, 2025 | 6.64 | 6.68 | 6.38 | 6.52 | 6.52 | -4.54% | 634,064 |
| Nov 3, 2025 | 6.87 | 6.90 | 6.65 | 6.83 | 6.83 | -0.44% | 665,764 |
| Oct 31, 2025 | 6.91 | 6.98 | 6.68 | 6.86 | 6.86 | -0.15% | 468,241 |
| Oct 30, 2025 | 6.89 | 7.08 | 6.87 | 6.87 | 6.87 | -1.58% | 450,978 |
| Oct 29, 2025 | 7.30 | 7.33 | 6.92 | 6.98 | 6.98 | -4.64% | 593,145 |
| Oct 28, 2025 | 7.21 | 7.35 | 7.17 | 7.32 | 7.32 | 0.41% | 408,804 |
| Oct 27, 2025 | 7.50 | 7.72 | 7.26 | 7.29 | 7.29 | -1.62% | 568,733 |
| Oct 24, 2025 | 7.59 | 7.63 | 7.33 | 7.41 | 7.41 | -0.54% | 655,132 |
| Oct 23, 2025 | 6.87 | 7.58 | 6.80 | 7.45 | 7.45 | 9.24% | 1,806,072 |
| Oct 22, 2025 | 6.84 | 6.97 | 6.64 | 6.82 | 6.82 | -1.30% | 720,305 |
| Oct 21, 2025 | 7.02 | 7.05 | 6.80 | 6.91 | 6.91 | -2.68% | 1,005,149 |
| Oct 20, 2025 | 7.10 | 7.41 | 6.94 | 7.10 | 7.10 | 2.31% | 790,321 |
| Oct 17, 2025 | 6.79 | 7.34 | 6.75 | 6.94 | 6.94 | 2.51% | 788,258 |
| Oct 16, 2025 | 6.93 | 6.99 | 6.71 | 6.77 | 6.77 | -2.03% | 607,419 |
| Oct 15, 2025 | 7.42 | 7.42 | 6.84 | 6.91 | 6.91 | -4.03% | 536,557 |
| Oct 14, 2025 | 6.68 | 7.31 | 6.61 | 7.20 | 7.20 | 5.42% | 1,412,698 |
| Oct 13, 2025 | 6.89 | 6.89 | 6.68 | 6.83 | 6.83 | 2.55% | 829,908 |
| Oct 10, 2025 | 7.31 | 7.40 | 6.65 | 6.66 | 6.66 | -8.89% | 919,797 |
| Oct 9, 2025 | 7.42 | 7.47 | 7.21 | 7.31 | 7.31 | -1.35% | 532,668 |
| Oct 8, 2025 | 7.27 | 7.48 | 7.17 | 7.41 | 7.41 | 2.77% | 859,479 |
| Oct 7, 2025 | 7.20 | 7.26 | 6.92 | 7.21 | 7.21 | 1.26% | 821,723 |
| Oct 6, 2025 | 6.83 | 7.27 | 6.83 | 7.12 | 7.12 | 4.86% | 693,364 |
| Oct 3, 2025 | 7.04 | 7.16 | 6.73 | 6.79 | 6.79 | -2.72% | 753,063 |
| Oct 2, 2025 | 6.85 | 7.10 | 6.79 | 6.98 | 6.98 | 2.65% | 779,540 |
| Oct 1, 2025 | 6.76 | 6.90 | 6.58 | 6.80 | 6.80 | -0.58% | 1,031,367 |
| Sep 30, 2025 | 7.00 | 7.33 | 6.74 | 6.84 | 6.84 | -2.15% | 1,535,855 |
| Sep 29, 2025 | 7.07 | 7.19 | 6.85 | 6.99 | 6.99 | 1.16% | 733,309 |
| Sep 26, 2025 | 7.12 | 7.18 | 6.84 | 6.91 | 6.91 | -1.85% | 712,021 |
| Sep 25, 2025 | 6.85 | 7.15 | 6.78 | 7.04 | 7.04 | -3.30% | 858,988 |
| Sep 24, 2025 | 6.93 | 7.28 | 6.91 | 7.28 | 7.28 | 5.35% | 676,112 |
| Sep 23, 2025 | 7.17 | 7.29 | 6.85 | 6.91 | 6.91 | -3.36% | 800,672 |
| Sep 22, 2025 | 6.86 | 7.28 | 6.74 | 7.15 | 7.15 | 5.30% | 1,228,527 |
| Sep 19, 2025 | 6.85 | 6.95 | 6.69 | 6.79 | 6.79 | -0.88% | 1,089,887 |
| Sep 18, 2025 | 6.76 | 7.00 | 6.67 | 6.85 | 6.85 | 3.95% | 804,338 |
| Sep 17, 2025 | 6.71 | 6.97 | 6.53 | 6.59 | 6.59 | -1.20% | 986,358 |
| Sep 16, 2025 | 6.82 | 6.82 | 6.55 | 6.67 | 6.67 | -1.04% | 541,373 |
| Sep 15, 2025 | 6.72 | 6.85 | 6.24 | 6.74 | 6.74 | - | 1,362,164 |
| Sep 12, 2025 | 6.97 | 7.05 | 6.71 | 6.74 | 6.74 | -3.02% | 1,160,086 |
| Sep 11, 2025 | 6.50 | 7.06 | 6.39 | 6.95 | 6.95 | 7.75% | 1,789,015 |
| Sep 10, 2025 | 6.44 | 6.47 | 6.21 | 6.45 | 6.45 | 1.10% | 995,714 |
| Sep 9, 2025 | 6.32 | 6.50 | 6.08 | 6.38 | 6.38 | 0.79% | 744,135 |
| Sep 8, 2025 | 6.24 | 6.36 | 6.15 | 6.33 | 6.33 | 0.96% | 783,534 |
| Sep 5, 2025 | 6.66 | 6.90 | 6.04 | 6.27 | 6.27 | -4.57% | 1,893,646 |
| Sep 4, 2025 | 6.47 | 6.65 | 6.40 | 6.57 | 6.57 | 1.55% | 845,298 |
| Sep 3, 2025 | 6.58 | 6.64 | 6.28 | 6.47 | 6.47 | -1.07% | 902,758 |
| Sep 2, 2025 | 5.98 | 6.57 | 5.90 | 6.54 | 6.54 | 5.83% | 1,610,359 |
| Aug 29, 2025 | 6.09 | 6.22 | 5.98 | 6.18 | 6.18 | 1.81% | 892,945 |
| Aug 28, 2025 | 5.85 | 6.29 | 5.84 | 6.07 | 6.07 | 4.12% | 1,255,904 |
| Aug 27, 2025 | 5.90 | 6.04 | 5.82 | 5.83 | 5.83 | -1.19% | 1,057,319 |
| Aug 26, 2025 | 6.23 | 6.27 | 5.80 | 5.90 | 5.90 | -4.84% | 1,708,643 |
| Aug 25, 2025 | 6.29 | 6.50 | 6.11 | 6.20 | 6.20 | -5.63% | 1,294,582 |
| Aug 22, 2025 | 6.16 | 6.76 | 6.13 | 6.57 | 6.57 | 7.18% | 1,720,368 |
| Aug 21, 2025 | 5.99 | 6.29 | 5.83 | 6.13 | 6.13 | 1.66% | 1,632,535 |
| Aug 20, 2025 | 5.61 | 6.10 | 5.51 | 6.03 | 6.03 | 7.10% | 2,046,495 |
| Aug 19, 2025 | 5.70 | 5.76 | 5.46 | 5.63 | 5.63 | -1.40% | 1,157,770 |
| Aug 18, 2025 | 5.54 | 5.73 | 5.43 | 5.71 | 5.71 | 2.88% | 1,032,774 |
| Aug 15, 2025 | 5.55 | 5.77 | 5.41 | 5.55 | 5.55 | 2.02% | 1,356,972 |
| Aug 14, 2025 | 5.02 | 5.53 | 4.96 | 5.44 | 5.44 | -2.33% | 1,979,429 |
| Aug 13, 2025 | 5.32 | 5.84 | 5.19 | 5.57 | 5.57 | 6.30% | 4,633,272 |
| Aug 12, 2025 | 3.82 | 5.30 | 3.81 | 5.24 | 5.24 | 35.40% | 13,791,202 |
| Aug 11, 2025 | 2.87 | 3.93 | 2.82 | 3.87 | 3.87 | 62.61% | 20,135,785 |
| Aug 8, 2025 | 2.47 | 2.50 | 2.37 | 2.38 | 2.38 | -3.64% | 660,504 |
| Aug 7, 2025 | 2.46 | 2.48 | 2.38 | 2.47 | 2.47 | 1.65% | 702,137 |
| Aug 6, 2025 | 2.48 | 2.51 | 2.41 | 2.43 | 2.43 | -1.22% | 320,968 |
| Aug 5, 2025 | 2.58 | 2.60 | 2.46 | 2.46 | 2.46 | -3.15% | 371,102 |
| Aug 4, 2025 | 2.51 | 2.54 | 2.50 | 2.54 | 2.54 | 2.42% | 214,058 |
| Aug 1, 2025 | 2.50 | 2.51 | 2.40 | 2.48 | 2.48 | -3.50% | 750,761 |
| Jul 31, 2025 | 2.64 | 2.65 | 2.57 | 2.57 | 2.57 | -3.02% | 441,666 |
| Jul 30, 2025 | 2.75 | 2.77 | 2.63 | 2.65 | 2.65 | -2.93% | 432,266 |
| Jul 29, 2025 | 2.87 | 2.87 | 2.72 | 2.73 | 2.73 | -4.21% | 391,014 |
| Jul 28, 2025 | 2.93 | 2.93 | 2.83 | 2.85 | 2.85 | 0.35% | 339,227 |
| Jul 25, 2025 | 2.83 | 2.87 | 2.79 | 2.84 | 2.84 | 0.71% | 396,403 |
| Jul 24, 2025 | 2.94 | 2.95 | 2.80 | 2.82 | 2.82 | -4.08% | 506,623 |
| Jul 23, 2025 | 2.95 | 2.97 | 2.88 | 2.94 | 2.94 | 0.34% | 391,771 |
| Jul 22, 2025 | 2.92 | 2.96 | 2.82 | 2.93 | 2.93 | 2.09% | 690,952 |
| Jul 21, 2025 | 2.92 | 3.00 | 2.87 | 2.87 | 2.87 | 0.70% | 745,759 |
| Jul 18, 2025 | 2.98 | 2.98 | 2.83 | 2.85 | 2.85 | -1.04% | 677,469 |
| Jul 17, 2025 | 2.82 | 3.01 | 2.78 | 2.88 | 2.88 | 2.86% | 832,782 |