Telos Corporation (TLS)
NASDAQ: TLS · Real-Time Price · USD
4.460
+0.060 (1.36%)
At close: Apr 28, 2026, 4:00 PM EDT
4.470
+0.010 (0.22%)
After-hours: Apr 28, 2026, 6:22 PM EDT
Telos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.42 | 4.52 | 4.39 | 4.46 | 4.46 | 1.36% | 375,087 |
| Apr 27, 2026 | 4.39 | 4.52 | 4.37 | 4.40 | 4.40 | -0.68% | 422,606 |
| Apr 24, 2026 | 4.28 | 4.44 | 4.24 | 4.43 | 4.43 | 3.99% | 369,004 |
| 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 |
| Feb 11, 2026 | 5.05 | 5.05 | 4.41 | 4.50 | 4.50 | -10.00% | 792,731 |
| Feb 10, 2026 | 4.98 | 5.12 | 4.97 | 5.00 | 5.00 | 0.81% | 486,542 |
| Feb 9, 2026 | 4.89 | 5.02 | 4.78 | 4.96 | 4.96 | 1.43% | 536,556 |
| Feb 6, 2026 | 4.83 | 4.95 | 4.71 | 4.89 | 4.89 | 3.38% | 767,755 |
| Feb 5, 2026 | 5.08 | 5.23 | 4.70 | 4.73 | 4.73 | -8.69% | 664,372 |
| Feb 4, 2026 | 5.35 | 5.39 | 5.14 | 5.18 | 5.18 | -3.54% | 710,909 |
| Feb 3, 2026 | 5.55 | 5.55 | 5.20 | 5.37 | 5.37 | -2.89% | 1,101,204 |
| Feb 2, 2026 | 5.41 | 5.75 | 5.37 | 5.53 | 5.53 | 1.28% | 674,822 |
| Jan 30, 2026 | 5.49 | 5.69 | 5.41 | 5.46 | 5.46 | -2.33% | 568,635 |
| Jan 29, 2026 | 5.66 | 5.66 | 5.46 | 5.59 | 5.59 | -1.58% | 547,907 |
| Jan 28, 2026 | 5.56 | 5.84 | 5.54 | 5.68 | 5.68 | 3.46% | 675,452 |
| Jan 27, 2026 | 5.59 | 5.59 | 5.42 | 5.49 | 5.49 | -1.44% | 670,477 |
| Jan 26, 2026 | 5.70 | 5.72 | 5.54 | 5.57 | 5.57 | -2.79% | 543,291 |
| Jan 23, 2026 | 5.81 | 5.97 | 5.71 | 5.73 | 5.73 | 0.88% | 632,821 |
| Jan 22, 2026 | 5.65 | 5.83 | 5.64 | 5.68 | 5.68 | 1.79% | 582,741 |
| Jan 21, 2026 | 5.43 | 5.62 | 5.36 | 5.58 | 5.58 | 3.33% | 623,398 |
| Jan 20, 2026 | 5.50 | 5.74 | 5.33 | 5.40 | 5.40 | -4.59% | 622,526 |
| Jan 16, 2026 | 5.65 | 5.76 | 5.56 | 5.66 | 5.66 | 0.35% | 731,032 |
| Jan 15, 2026 | 5.73 | 5.77 | 5.60 | 5.64 | 5.64 | -0.18% | 507,624 |
| Jan 14, 2026 | 5.83 | 5.87 | 5.50 | 5.65 | 5.65 | -2.92% | 803,698 |
| Jan 13, 2026 | 5.67 | 5.88 | 5.64 | 5.82 | 5.82 | 3.93% | 1,209,679 |
| Jan 12, 2026 | 5.69 | 5.77 | 5.45 | 5.60 | 5.60 | 5.86% | 1,123,507 |
| Jan 9, 2026 | 5.30 | 5.38 | 5.14 | 5.29 | 5.29 | -0.38% | 764,618 |
| Jan 8, 2026 | 5.22 | 5.38 | 5.16 | 5.31 | 5.31 | 1.53% | 525,237 |
| Jan 7, 2026 | 5.27 | 5.31 | 5.17 | 5.23 | 5.23 | -1.13% | 528,477 |
| Jan 6, 2026 | 5.10 | 5.32 | 5.00 | 5.29 | 5.29 | 4.13% | 1,072,594 |
| Jan 5, 2026 | 4.96 | 5.17 | 4.96 | 5.08 | 5.08 | 2.42% | 803,818 |
| Jan 2, 2026 | 5.17 | 5.19 | 4.94 | 4.96 | 4.96 | -2.75% | 532,997 |
| 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% | 656,669 |
| Dec 26, 2025 | 5.14 | 5.22 | 5.06 | 5.18 | 5.18 | 0.39% | 825,095 |
| Dec 24, 2025 | 5.11 | 5.19 | 4.97 | 5.16 | 5.16 | -1.15% | 731,019 |
| Dec 23, 2025 | 5.15 | 5.24 | 5.12 | 5.22 | 5.22 | 0.58% | 713,380 |
| Dec 22, 2025 | 5.44 | 5.52 | 5.16 | 5.19 | 5.19 | -4.07% | 1,296,889 |
| Dec 19, 2025 | 5.47 | 5.85 | 5.34 | 5.41 | 5.41 | 4.84% | 2,282,212 |
| 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 |