Telos Corporation (TLS)
NASDAQ: TLS · Real-Time Price · USD
4.310
-0.050 (-1.15%)
Mar 6, 2026, 2:36 PM EST - Market open
Telos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.28 | 4.35 | 4.22 | 4.29 | - | -1.72% | 241,910 |
| Mar 5, 2026 | 4.50 | 4.57 | 4.32 | 4.36 | 4.36 | -4.60% | 715,760 |
| Mar 4, 2026 | 4.28 | 4.73 | 4.25 | 4.57 | 4.57 | 7.03% | 1,302,211 |
| Mar 3, 2026 | 3.90 | 4.40 | 3.85 | 4.27 | 4.27 | 5.96% | 1,349,160 |
| Mar 2, 2026 | 3.93 | 4.10 | 3.91 | 4.03 | 4.03 | 0.25% | 663,538 |
| Feb 27, 2026 | 3.95 | 4.04 | 3.88 | 4.02 | 4.02 | -1.71% | 621,063 |
| Feb 26, 2026 | 3.94 | 4.11 | 3.89 | 4.09 | 4.09 | 3.81% | 747,702 |
| Feb 25, 2026 | 3.94 | 3.98 | 3.84 | 3.94 | 3.94 | 1.55% | 512,813 |
| Feb 24, 2026 | 3.86 | 4.00 | 3.82 | 3.88 | 3.88 | - | 513,519 |
| Feb 23, 2026 | 4.05 | 4.06 | 3.84 | 3.88 | 3.88 | -5.83% | 806,134 |
| Feb 20, 2026 | 4.10 | 4.22 | 4.06 | 4.12 | 4.12 | -0.48% | 578,977 |
| Feb 19, 2026 | 4.03 | 4.18 | 3.97 | 4.14 | 4.14 | 1.47% | 758,391 |
| Feb 18, 2026 | 4.02 | 4.14 | 3.85 | 4.08 | 4.08 | 0.49% | 983,830 |
| Feb 17, 2026 | 4.25 | 4.30 | 3.83 | 4.06 | 4.06 | -7.09% | 1,338,725 |
| Feb 13, 2026 | 4.38 | 4.48 | 4.36 | 4.37 | 4.37 | 0.69% | 584,551 |
| Feb 12, 2026 | 4.53 | 4.56 | 4.23 | 4.34 | 4.34 | -3.56% | 643,191 |
| Feb 11, 2026 | 5.05 | 5.05 | 4.41 | 4.50 | 4.50 | -10.00% | 785,975 |
| Feb 10, 2026 | 4.98 | 5.12 | 4.97 | 5.00 | 5.00 | 0.81% | 484,851 |
| Feb 9, 2026 | 4.89 | 5.02 | 4.78 | 4.96 | 4.96 | 1.43% | 536,319 |
| Feb 6, 2026 | 4.83 | 4.95 | 4.71 | 4.89 | 4.89 | 3.38% | 743,609 |
| Feb 5, 2026 | 5.08 | 5.23 | 4.70 | 4.73 | 4.73 | -8.69% | 664,255 |
| Feb 4, 2026 | 5.35 | 5.39 | 5.14 | 5.18 | 5.18 | -3.54% | 710,849 |
| Feb 3, 2026 | 5.55 | 5.55 | 5.20 | 5.37 | 5.37 | -2.89% | 1,100,453 |
| Feb 2, 2026 | 5.41 | 5.75 | 5.37 | 5.53 | 5.53 | 1.28% | 673,566 |
| Jan 30, 2026 | 5.49 | 5.69 | 5.41 | 5.46 | 5.46 | -2.33% | 568,537 |
| Jan 29, 2026 | 5.66 | 5.66 | 5.46 | 5.59 | 5.59 | -1.58% | 494,964 |
| Jan 28, 2026 | 5.56 | 5.84 | 5.54 | 5.68 | 5.68 | 3.46% | 670,006 |
| Jan 27, 2026 | 5.59 | 5.59 | 5.42 | 5.49 | 5.49 | -1.44% | 670,390 |
| Jan 26, 2026 | 5.70 | 5.72 | 5.54 | 5.57 | 5.57 | -2.79% | 542,987 |
| Jan 23, 2026 | 5.81 | 5.97 | 5.71 | 5.73 | 5.73 | 0.88% | 628,451 |
| Jan 22, 2026 | 5.65 | 5.83 | 5.64 | 5.68 | 5.68 | 1.79% | 575,371 |
| Jan 21, 2026 | 5.43 | 5.62 | 5.36 | 5.58 | 5.58 | 3.33% | 621,966 |
| Jan 20, 2026 | 5.50 | 5.74 | 5.33 | 5.40 | 5.40 | -4.59% | 622,449 |
| Jan 16, 2026 | 5.65 | 5.76 | 5.56 | 5.66 | 5.66 | 0.35% | 730,922 |
| Jan 15, 2026 | 5.73 | 5.77 | 5.60 | 5.64 | 5.64 | -0.18% | 507,415 |
| Jan 14, 2026 | 5.83 | 5.87 | 5.50 | 5.65 | 5.65 | -2.92% | 802,404 |
| Jan 13, 2026 | 5.67 | 5.88 | 5.64 | 5.82 | 5.82 | 3.93% | 1,209,511 |
| Jan 12, 2026 | 5.69 | 5.77 | 5.45 | 5.60 | 5.60 | 5.86% | 1,118,053 |
| Jan 9, 2026 | 5.30 | 5.38 | 5.14 | 5.29 | 5.29 | -0.38% | 764,588 |
| Jan 8, 2026 | 5.22 | 5.38 | 5.16 | 5.31 | 5.31 | 1.53% | 525,069 |
| Jan 7, 2026 | 5.27 | 5.31 | 5.17 | 5.23 | 5.23 | -1.13% | 528,434 |
| Jan 6, 2026 | 5.10 | 5.32 | 5.00 | 5.29 | 5.29 | 4.13% | 1,063,380 |
| Jan 5, 2026 | 4.96 | 5.17 | 4.96 | 5.08 | 5.08 | 2.42% | 803,801 |
| Jan 2, 2026 | 5.17 | 5.19 | 4.94 | 4.96 | 4.96 | -2.75% | 532,836 |
| Dec 31, 2025 | 5.08 | 5.14 | 5.02 | 5.10 | 5.10 | 0.20% | 1,094,439 |
| Dec 30, 2025 | 5.11 | 5.19 | 5.03 | 5.09 | 5.09 | -0.39% | 510,905 |
| Dec 29, 2025 | 5.11 | 5.20 | 5.08 | 5.11 | 5.11 | -1.35% | 656,549 |
| Dec 26, 2025 | 5.14 | 5.22 | 5.06 | 5.18 | 5.18 | 0.39% | 819,231 |
| Dec 24, 2025 | 5.11 | 5.19 | 4.97 | 5.16 | 5.16 | -1.15% | 730,710 |
| Dec 23, 2025 | 5.15 | 5.24 | 5.12 | 5.22 | 5.22 | 0.58% | 713,291 |
| Dec 22, 2025 | 5.44 | 5.52 | 5.16 | 5.19 | 5.19 | -4.07% | 1,246,866 |
| Dec 19, 2025 | 5.47 | 5.85 | 5.34 | 5.41 | 5.41 | 4.84% | 2,269,407 |
| Dec 18, 2025 | 5.33 | 5.36 | 5.05 | 5.16 | 5.16 | -0.77% | 1,366,450 |
| Dec 17, 2025 | 5.49 | 5.49 | 5.19 | 5.20 | 5.20 | -4.06% | 899,786 |
| Dec 16, 2025 | 5.37 | 5.54 | 5.37 | 5.42 | 5.42 | -0.18% | 626,212 |
| Dec 15, 2025 | 5.80 | 5.80 | 5.40 | 5.43 | 5.43 | -4.32% | 917,653 |
| Dec 12, 2025 | 6.35 | 6.40 | 5.67 | 5.68 | 5.68 | -10.63% | 1,268,783 |
| Dec 11, 2025 | 6.05 | 6.38 | 5.97 | 6.35 | 6.35 | 4.79% | 2,611,729 |
| Dec 10, 2025 | 5.92 | 6.16 | 5.84 | 6.06 | 6.06 | 1.85% | 993,007 |
| Dec 9, 2025 | 5.59 | 5.98 | 5.59 | 5.95 | 5.95 | 6.25% | 840,148 |
| Dec 8, 2025 | 5.49 | 5.64 | 5.33 | 5.60 | 5.60 | 2.94% | 1,220,297 |
| 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% | 1,074,712 |
| Dec 2, 2025 | 5.73 | 5.80 | 5.64 | 5.65 | 5.65 | -0.35% | 698,655 |
| Dec 1, 2025 | 5.65 | 5.81 | 5.64 | 5.67 | 5.67 | -1.90% | 606,585 |
| Nov 28, 2025 | 5.76 | 5.81 | 5.70 | 5.78 | 5.78 | 0.52% | 321,818 |
| 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% | 1,084,911 |
| Nov 24, 2025 | 5.67 | 5.84 | 5.63 | 5.79 | 5.79 | 2.66% | 739,010 |
| Nov 21, 2025 | 5.40 | 5.67 | 5.38 | 5.64 | 5.64 | 3.11% | 878,491 |
| 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 |