TLS Historical Prices
Telos Corporation Common Stock · daily open, high, low, close & volume
Trading days
250
Period high
8.36
Period low
3.79
Period change
-7.60%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.09 | 7.19 | 5.56 | 7.17 | +48.76% | 4,132,788 |
| Nov 6, 2026 | 4.78 | 4.85 | 4.64 | 4.82 | +0.84% | 835,094 |
| Nov 5, 2026 | 5.06 | 5.13 | 4.72 | 4.78 | -5.53% | 1,099,000 |
| Nov 4, 2026 | 5.29 | 5.46 | 5.00 | 5.06 | -1.75% | 923,828 |
| Nov 3, 2026 | 4.95 | 5.20 | 4.90 | 5.15 | -1.15% | 745,235 |
| Nov 2, 2026 | 5.50 | 5.50 | 5.14 | 5.21 | -3.87% | 998,040 |
| Oct 30, 2026 | 5.67 | 5.87 | 5.33 | 5.42 | -6.23% | 1,223,039 |
| Oct 29, 2026 | 5.81 | 5.89 | 5.58 | 5.78 | -2.12% | 1,213,902 |
| Oct 28, 2026 | 5.58 | 5.95 | 5.48 | 5.91 | +5.82% | 1,381,906 |
| Oct 27, 2026 | 5.23 | 5.73 | 5.13 | 5.58 | +6.90% | 1,092,516 |
| Oct 26, 2026 | 4.89 | 5.29 | 4.80 | 5.22 | +7.19% | 973,330 |
| Oct 23, 2026 | 4.51 | 4.87 | 4.47 | 4.87 | +6.56% | 637,165 |
| Oct 22, 2026 | 4.58 | 4.73 | 4.51 | 4.57 | -0.87% | 425,846 |
| Oct 21, 2026 | 4.45 | 4.63 | 4.41 | 4.61 | +4.54% | 505,784 |
| Oct 20, 2026 | 4.17 | 4.44 | 4.16 | 4.41 | +5.50% | 394,151 |
| Oct 19, 2026 | 4.08 | 4.25 | 4.03 | 4.18 | +4.24% | 563,989 |
| Oct 16, 2026 | 4.30 | 4.30 | 3.95 | 4.01 | -6.09% | 521,256 |
| Oct 15, 2026 | 4.12 | 4.28 | 4.12 | 4.27 | +2.15% | 501,778 |
| Oct 14, 2026 | 4.28 | 4.33 | 4.13 | 4.18 | -3.91% | 791,476 |
| Oct 13, 2026 | 4.38 | 4.46 | 4.34 | 4.35 | -0.68% | 410,717 |
| Oct 12, 2026 | 4.62 | 4.65 | 4.25 | 4.38 | -5.40% | 849,770 |
| Oct 9, 2026 | 4.44 | 4.66 | 4.40 | 4.63 | +5.95% | 823,538 |
| Oct 8, 2026 | 4.34 | 4.40 | 4.29 | 4.37 | +1.39% | 681,641 |
| Oct 7, 2026 | 4.30 | 4.41 | 4.26 | 4.31 | -0.69% | 426,300 |
| Oct 6, 2026 | 4.42 | 4.56 | 4.31 | 4.34 | -2.03% | 509,994 |
| Oct 5, 2026 | 4.22 | 4.55 | 4.21 | 4.43 | +5.73% | 1,100,363 |
| Oct 2, 2026 | 4.32 | 4.38 | 4.17 | 4.19 | -0.95% | 422,862 |
| Oct 1, 2026 | 4.12 | 4.39 | 4.12 | 4.23 | +3.93% | 786,017 |
| Sep 30, 2026 | 4.07 | 4.16 | 4.03 | 4.07 | +0.74% | 699,404 |
| Sep 29, 2026 | 4.05 | 4.09 | 4.00 | 4.04 | -0.49% | 479,960 |
| Sep 28, 2026 | 4.13 | 4.13 | 3.99 | 4.06 | +0.50% | 696,745 |
| Sep 25, 2026 | 4.08 | 4.10 | 4.01 | 4.04 | -0.74% | 520,153 |
| Sep 24, 2026 | 4.08 | 4.09 | 3.98 | 4.07 | -0.49% | 483,152 |
| Sep 23, 2026 | 4.10 | 4.14 | 4.04 | 4.09 | -0.24% | 525,072 |
| Sep 22, 2026 | 4.02 | 4.10 | 3.94 | 4.10 | +1.74% | 890,638 |
| Sep 21, 2026 | 4.10 | 4.12 | 4.02 | 4.03 | -0.98% | 654,297 |
| Sep 18, 2026 | 4.11 | 4.15 | 3.96 | 4.07 | -2.63% | 1,626,373 |
| Sep 17, 2026 | 4.15 | 4.20 | 4.07 | 4.18 | +2.45% | 870,670 |
| Sep 16, 2026 | 4.23 | 4.23 | 4.04 | 4.08 | -3.55% | 645,951 |
| Sep 15, 2026 | 4.24 | 4.26 | 4.13 | 4.23 | -1.40% | 677,937 |
| Sep 14, 2026 | 4.00 | 4.36 | 3.94 | 4.29 | +8.61% | 869,285 |
| Sep 11, 2026 | 4.54 | 4.56 | 3.94 | 3.95 | -15.60% | 1,317,107 |
| Sep 10, 2026 | 4.52 | 4.79 | 4.52 | 4.68 | +1.52% | 493,632 |
| Sep 9, 2026 | 4.64 | 4.66 | 4.50 | 4.61 | -1.07% | 1,011,020 |
| Sep 8, 2026 | 4.71 | 4.75 | 4.63 | 4.66 | -2.92% | 449,325 |
| Sep 4, 2026 | 4.83 | 4.86 | 4.66 | 4.80 | -1.44% | 473,203 |
| Sep 3, 2026 | 4.74 | 4.92 | 4.74 | 4.87 | +3.40% | 545,764 |
| Sep 2, 2026 | 4.73 | 4.79 | 4.67 | 4.71 | -2.28% | 666,764 |
| Aug 31, 2026 | 4.81 | 5.13 | 4.76 | 4.82 | +0.63% | 747,108 |
| Aug 28, 2026 | 4.82 | 5.01 | 4.74 | 4.79 | -0.62% | 531,197 |
| Aug 27, 2026 | 4.53 | 4.95 | 4.53 | 4.82 | +8.56% | 1,241,834 |
| Aug 26, 2026 | 4.34 | 4.48 | 4.34 | 4.44 | +1.60% | 299,182 |
| Aug 25, 2026 | 4.38 | 4.38 | 4.26 | 4.37 | -0.23% | 469,560 |
| Aug 24, 2026 | 4.47 | 4.50 | 4.34 | 4.38 | -2.67% | 517,391 |
| Aug 21, 2026 | 4.47 | 4.57 | 4.35 | 4.50 | +1.58% | 434,730 |
| Aug 20, 2026 | 4.38 | 4.54 | 4.38 | 4.43 | +0.00% | 394,197 |
| Aug 19, 2026 | 4.36 | 4.46 | 4.30 | 4.43 | +0.68% | 587,145 |
| Aug 18, 2026 | 4.38 | 4.46 | 4.36 | 4.40 | +0.23% | 298,980 |
| Aug 17, 2026 | 4.50 | 4.53 | 4.38 | 4.39 | -3.30% | 411,208 |
| Aug 14, 2026 | 4.60 | 4.65 | 4.40 | 4.54 | -1.30% | 486,158 |
| Aug 13, 2026 | 4.37 | 4.61 | 4.33 | 4.60 | +5.99% | 591,307 |
| Aug 12, 2026 | 4.29 | 4.46 | 4.27 | 4.34 | +1.17% | 667,282 |
| Aug 11, 2026 | 4.20 | 4.35 | 4.17 | 4.29 | +6.45% | 691,287 |
| Aug 10, 2026 | 3.79 | 4.43 | 3.79 | 4.03 | -15.69% | 1,157,387 |
| Aug 7, 2026 | 4.62 | 4.88 | 4.59 | 4.78 | +4.60% | 272,728 |
| Aug 6, 2026 | 4.63 | 4.63 | 4.52 | 4.57 | -2.35% | 269,340 |
| Aug 5, 2026 | 4.91 | 4.95 | 4.66 | 4.68 | -4.10% | 214,562 |
| Aug 4, 2026 | 4.68 | 4.92 | 4.68 | 4.88 | +4.72% | 335,948 |
| Aug 3, 2026 | 4.52 | 4.71 | 4.50 | 4.66 | +4.95% | 456,350 |
| Jul 31, 2026 | 4.38 | 4.50 | 4.32 | 4.44 | +2.42% | 318,514 |
| Jul 30, 2026 | 4.43 | 4.43 | 4.23 | 4.33 | -1.92% | 459,209 |
| Jul 29, 2026 | 4.60 | 4.67 | 4.40 | 4.42 | -3.91% | 552,091 |
| Jul 28, 2026 | 4.62 | 4.67 | 4.53 | 4.60 | -0.65% | 474,731 |
| Jul 27, 2026 | 4.58 | 4.74 | 4.58 | 4.63 | +2.66% | 268,659 |
| Jul 24, 2026 | 4.58 | 4.61 | 4.49 | 4.51 | +0.00% | 225,001 |
| Jul 23, 2026 | 4.41 | 4.54 | 4.41 | 4.51 | +0.67% | 396,374 |
| Jul 22, 2026 | 4.46 | 4.55 | 4.36 | 4.48 | +0.45% | 435,637 |
| Jul 21, 2026 | 4.57 | 4.63 | 4.37 | 4.46 | -2.41% | 632,468 |
| Jul 20, 2026 | 4.69 | 4.69 | 4.50 | 4.57 | -3.38% | 502,255 |
| Jul 17, 2026 | 4.64 | 4.80 | 4.58 | 4.73 | +0.00% | 394,622 |
| Jul 16, 2026 | 4.82 | 4.91 | 4.68 | 4.73 | -2.07% | 334,505 |
| Jul 15, 2026 | 4.92 | 5.04 | 4.75 | 4.83 | -1.63% | 467,285 |
| Jul 14, 2026 | 4.89 | 5.06 | 4.89 | 4.91 | +0.41% | 514,306 |
| Jul 13, 2026 | 4.75 | 5.00 | 4.75 | 4.89 | +0.20% | 443,137 |
| Jul 10, 2026 | 4.92 | 5.07 | 4.78 | 4.88 | -1.01% | 488,263 |
| Jul 9, 2026 | 4.81 | 4.95 | 4.68 | 4.93 | +4.01% | 407,120 |
| Jul 8, 2026 | 4.68 | 4.78 | 4.59 | 4.74 | +0.00% | 463,018 |
| Jul 7, 2026 | 4.92 | 5.01 | 4.71 | 4.74 | -4.05% | 374,920 |
| Jul 6, 2026 | 4.89 | 5.03 | 4.70 | 4.94 | +0.82% | 591,885 |
| Jul 2, 2026 | 4.89 | 4.97 | 4.77 | 4.90 | +0.00% | 509,829 |
| Jul 1, 2026 | 4.67 | 5.03 | 4.66 | 4.90 | +6.52% | 613,073 |
| Jun 30, 2026 | 4.46 | 4.62 | 4.38 | 4.60 | +2.00% | 633,798 |
| Jun 29, 2026 | 4.45 | 4.67 | 4.43 | 4.51 | +0.22% | 714,417 |
| Jun 26, 2026 | 4.19 | 4.55 | 4.19 | 4.50 | +6.64% | 2,908,993 |
| Jun 25, 2026 | 4.26 | 4.27 | 4.11 | 4.22 | -2.76% | 1,037,464 |
| Jun 24, 2026 | 4.29 | 4.49 | 4.29 | 4.34 | +0.00% | 598,561 |
| Jun 23, 2026 | 4.25 | 4.44 | 4.24 | 4.34 | +1.17% | 558,681 |
| Jun 22, 2026 | 4.40 | 4.56 | 4.20 | 4.29 | -5.09% | 638,334 |
| Jun 18, 2026 | 4.43 | 4.67 | 4.28 | 4.52 | +3.43% | 2,200,016 |
| Jun 17, 2026 | 4.52 | 4.54 | 4.30 | 4.37 | -3.53% | 522,644 |
| Jun 16, 2026 | 4.50 | 4.60 | 4.45 | 4.53 | +1.12% | 487,457 |
| Jun 15, 2026 | 4.63 | 4.66 | 4.46 | 4.48 | -1.97% | 677,821 |
| Jun 12, 2026 | 4.52 | 4.64 | 4.39 | 4.57 | +0.88% | 610,868 |
| Jun 11, 2026 | 4.55 | 4.73 | 4.47 | 4.53 | -0.66% | 920,132 |
| Jun 10, 2026 | 4.31 | 4.76 | 4.31 | 4.56 | +3.40% | 917,203 |
| Jun 9, 2026 | 4.33 | 4.59 | 4.20 | 4.41 | +1.38% | 1,062,439 |
| Jun 8, 2026 | 4.12 | 4.39 | 4.11 | 4.35 | +6.10% | 1,038,465 |
| Jun 5, 2026 | 4.44 | 4.47 | 4.07 | 4.10 | -8.28% | 721,660 |
| Jun 4, 2026 | 4.37 | 4.75 | 4.33 | 4.47 | +2.29% | 839,808 |
| Jun 3, 2026 | 5.11 | 5.13 | 4.34 | 4.37 | -15.96% | 1,394,524 |
| Jun 2, 2026 | 5.15 | 5.43 | 5.08 | 5.20 | -0.76% | 1,401,706 |
| Jun 1, 2026 | 4.84 | 5.30 | 4.82 | 5.24 | +9.39% | 1,350,207 |
| May 29, 2026 | 4.84 | 4.89 | 4.58 | 4.79 | -0.42% | 2,116,541 |
| May 28, 2026 | 4.78 | 4.93 | 4.77 | 4.81 | +0.63% | 595,757 |
| May 27, 2026 | 4.69 | 4.97 | 4.58 | 4.78 | +1.92% | 771,853 |
| May 26, 2026 | 4.64 | 4.83 | 4.55 | 4.69 | +1.08% | 1,637,548 |
| May 22, 2026 | 4.69 | 4.88 | 4.63 | 4.64 | -1.28% | 844,034 |
| May 21, 2026 | 4.62 | 4.74 | 4.55 | 4.70 | +0.43% | 606,320 |
| May 20, 2026 | 4.40 | 4.71 | 4.34 | 4.68 | +6.36% | 788,755 |
| May 19, 2026 | 4.28 | 4.43 | 4.23 | 4.40 | +2.33% | 514,515 |
| May 18, 2026 | 4.23 | 4.33 | 4.16 | 4.30 | +2.38% | 822,534 |
| May 15, 2026 | 4.17 | 4.21 | 4.06 | 4.20 | -0.71% | 590,886 |
| May 14, 2026 | 4.19 | 4.28 | 4.05 | 4.23 | +1.20% | 688,400 |
| May 13, 2026 | 4.37 | 4.48 | 4.05 | 4.18 | -4.35% | 757,457 |
| May 12, 2026 | 4.20 | 4.47 | 4.10 | 4.37 | +2.82% | 842,372 |
| May 11, 2026 | 4.84 | 4.84 | 4.23 | 4.25 | -5.13% | 1,409,534 |
| May 8, 2026 | 4.45 | 4.62 | 4.33 | 4.48 | +1.36% | 1,076,955 |
| May 7, 2026 | 4.25 | 4.49 | 4.25 | 4.42 | +5.24% | 584,839 |
| May 6, 2026 | 4.46 | 4.46 | 4.18 | 4.20 | -5.83% | 415,556 |
| May 5, 2026 | 4.42 | 4.49 | 4.32 | 4.46 | +2.06% | 339,613 |
| May 4, 2026 | 4.42 | 4.57 | 4.32 | 4.37 | -1.13% | 515,937 |
| May 1, 2026 | 4.32 | 4.46 | 4.32 | 4.42 | +3.51% | 539,034 |
| Apr 30, 2026 | 4.35 | 4.36 | 4.21 | 4.27 | -2.29% | 435,012 |
| Apr 29, 2026 | 4.43 | 4.43 | 4.34 | 4.37 | -2.02% | 433,255 |
| Apr 28, 2026 | 4.42 | 4.51 | 4.39 | 4.46 | +1.36% | 375,211 |
| Apr 27, 2026 | 4.39 | 4.52 | 4.37 | 4.40 | -0.68% | 421,677 |
| Apr 24, 2026 | 4.28 | 4.44 | 4.24 | 4.43 | +3.99% | 369,931 |
| Apr 23, 2026 | 4.43 | 4.45 | 4.21 | 4.26 | -5.12% | 473,567 |
| Apr 22, 2026 | 4.38 | 4.54 | 4.38 | 4.49 | +2.98% | 476,706 |
| Apr 21, 2026 | 4.42 | 4.61 | 4.34 | 4.36 | -0.68% | 542,086 |
| Apr 20, 2026 | 4.35 | 4.42 | 4.30 | 4.39 | +0.69% | 355,919 |
| Apr 17, 2026 | 4.49 | 4.51 | 4.34 | 4.36 | -1.80% | 702,175 |
| Apr 16, 2026 | 4.44 | 4.58 | 4.43 | 4.44 | +0.00% | 568,747 |
| Apr 15, 2026 | 4.19 | 4.44 | 4.18 | 4.44 | +6.99% | 343,447 |
| Apr 14, 2026 | 4.10 | 4.19 | 4.07 | 4.15 | +1.97% | 353,475 |
| Apr 13, 2026 | 3.97 | 4.08 | 3.94 | 4.07 | +2.78% | 520,654 |
| Apr 10, 2026 | 4.04 | 4.09 | 3.90 | 3.96 | -1.98% | 480,821 |
| Apr 9, 2026 | 4.15 | 4.16 | 3.99 | 4.04 | -3.35% | 386,983 |
| Apr 8, 2026 | 4.36 | 4.45 | 4.16 | 4.18 | -1.65% | 354,957 |
| Apr 7, 2026 | 4.29 | 4.32 | 4.09 | 4.25 | -1.62% | 461,568 |
| Apr 6, 2026 | 4.33 | 4.42 | 4.27 | 4.32 | +0.00% | 474,339 |
| Apr 2, 2026 | 4.22 | 4.40 | 4.18 | 4.32 | -0.23% | 503,173 |
| Apr 1, 2026 | 4.25 | 4.41 | 4.19 | 4.33 | +3.34% | 557,966 |
| Mar 31, 2026 | 4.13 | 4.29 | 4.08 | 4.19 | +2.44% | 597,098 |
| Mar 30, 2026 | 4.28 | 4.28 | 4.02 | 4.09 | -3.54% | 892,187 |
| Mar 27, 2026 | 4.26 | 4.29 | 4.16 | 4.24 | -1.85% | 641,514 |
| Mar 26, 2026 | 4.40 | 4.51 | 4.27 | 4.32 | -2.04% | 872,870 |
| Mar 25, 2026 | 4.48 | 4.65 | 4.37 | 4.41 | +0.23% | 585,493 |
| Mar 24, 2026 | 4.30 | 4.52 | 4.28 | 4.40 | +0.23% | 1,020,351 |
| Mar 23, 2026 | 4.34 | 4.52 | 4.23 | 4.39 | +1.39% | 1,037,337 |
| Mar 20, 2026 | 4.24 | 4.37 | 4.10 | 4.33 | +1.41% | 1,786,158 |
| Mar 19, 2026 | 3.95 | 4.29 | 3.92 | 4.27 | +6.22% | 929,835 |
| Mar 18, 2026 | 3.80 | 4.17 | 3.79 | 4.02 | +2.55% | 1,210,246 |
| Mar 17, 2026 | 4.05 | 4.07 | 3.86 | 3.92 | -4.85% | 1,424,223 |
| Mar 16, 2026 | 5.18 | 5.39 | 3.91 | 4.12 | -3.74% | 3,948,953 |
| Mar 13, 2026 | 4.28 | 4.49 | 4.16 | 4.28 | +1.90% | 1,398,612 |
| Mar 12, 2026 | 4.19 | 4.25 | 4.14 | 4.20 | -1.18% | 595,268 |
| Mar 11, 2026 | 4.25 | 4.31 | 4.18 | 4.25 | -0.23% | 587,234 |
| Mar 10, 2026 | 4.36 | 4.39 | 4.21 | 4.26 | -2.29% | 442,068 |
| Mar 9, 2026 | 4.25 | 4.41 | 4.20 | 4.36 | +1.40% | 563,905 |
| Mar 6, 2026 | 4.28 | 4.35 | 4.22 | 4.30 | -1.38% | 536,229 |
| Mar 5, 2026 | 4.50 | 4.57 | 4.32 | 4.36 | -4.60% | 716,740 |
| Mar 4, 2026 | 4.28 | 4.73 | 4.25 | 4.57 | +7.03% | 1,307,357 |
| Mar 3, 2026 | 3.90 | 4.40 | 3.85 | 4.27 | +5.96% | 1,352,038 |
| Mar 2, 2026 | 3.93 | 4.10 | 3.91 | 4.03 | +0.25% | 672,482 |
| Feb 27, 2026 | 3.95 | 4.04 | 3.88 | 4.02 | -1.71% | 621,658 |
| Feb 26, 2026 | 3.94 | 4.11 | 3.89 | 4.09 | +3.81% | 747,827 |
| Feb 25, 2026 | 3.94 | 3.98 | 3.84 | 3.94 | +1.55% | 518,472 |
| Feb 24, 2026 | 3.86 | 4.00 | 3.82 | 3.88 | +0.00% | 514,497 |
| Feb 23, 2026 | 4.05 | 4.05 | 3.84 | 3.88 | -5.83% | 806,437 |
| Feb 20, 2026 | 4.10 | 4.22 | 4.06 | 4.12 | -0.48% | 579,183 |
| Feb 19, 2026 | 4.03 | 4.17 | 3.97 | 4.14 | +1.47% | 776,633 |
| Feb 18, 2026 | 4.02 | 4.14 | 3.85 | 4.08 | +0.49% | 983,930 |
| Feb 17, 2026 | 4.25 | 4.30 | 3.83 | 4.06 | -7.09% | 1,339,022 |
| Feb 13, 2026 | 4.38 | 4.48 | 4.36 | 4.37 | +0.69% | 609,716 |
| Feb 12, 2026 | 4.53 | 4.56 | 4.23 | 4.34 | -3.56% | 643,369 |
| Feb 11, 2026 | 5.05 | 5.05 | 4.41 | 4.50 | -10.00% | 792,731 |
| Feb 10, 2026 | 4.98 | 5.12 | 4.97 | 5.00 | +0.81% | 486,542 |
| Feb 9, 2026 | 4.89 | 5.02 | 4.78 | 4.96 | +1.43% | 536,556 |
| Feb 6, 2026 | 4.83 | 4.95 | 4.71 | 4.89 | +3.38% | 767,755 |
| Feb 5, 2026 | 5.08 | 5.22 | 4.70 | 4.73 | -8.69% | 664,372 |
| Feb 4, 2026 | 5.35 | 5.39 | 5.14 | 5.18 | -3.54% | 710,909 |
| Feb 3, 2026 | 5.55 | 5.55 | 5.20 | 5.37 | -2.89% | 1,101,204 |
| Feb 2, 2026 | 5.41 | 5.75 | 5.37 | 5.53 | +1.28% | 674,822 |
| Jan 30, 2026 | 5.49 | 5.69 | 5.41 | 5.46 | -2.33% | 568,635 |
| Jan 29, 2026 | 5.66 | 5.66 | 5.46 | 5.59 | -1.58% | 547,907 |
| Jan 28, 2026 | 5.56 | 5.84 | 5.54 | 5.68 | +3.46% | 675,452 |
| Jan 27, 2026 | 5.59 | 5.59 | 5.42 | 5.49 | -1.44% | 670,477 |
| Jan 26, 2026 | 5.70 | 5.72 | 5.54 | 5.57 | -2.79% | 543,291 |
| Jan 23, 2026 | 5.81 | 5.97 | 5.71 | 5.73 | +0.88% | 632,821 |
| Jan 22, 2026 | 5.65 | 5.83 | 5.64 | 5.68 | +1.79% | 582,741 |
| Jan 21, 2026 | 5.43 | 5.62 | 5.36 | 5.58 | +3.33% | 623,398 |
| Jan 20, 2026 | 5.50 | 5.74 | 5.33 | 5.40 | -4.59% | 622,526 |
| Jan 16, 2026 | 5.65 | 5.75 | 5.56 | 5.66 | +0.35% | 731,032 |
| Jan 15, 2026 | 5.73 | 5.77 | 5.60 | 5.64 | -0.18% | 507,624 |
| Jan 14, 2026 | 5.83 | 5.87 | 5.50 | 5.65 | -2.92% | 803,698 |
| Jan 13, 2026 | 5.67 | 5.88 | 5.63 | 5.82 | +3.93% | 1,209,679 |
| Jan 12, 2026 | 5.69 | 5.77 | 5.45 | 5.60 | +5.86% | 1,123,507 |
| Jan 9, 2026 | 5.30 | 5.38 | 5.14 | 5.29 | -0.38% | 764,618 |
| Jan 8, 2026 | 5.22 | 5.38 | 5.16 | 5.31 | +1.53% | 525,237 |
| Jan 7, 2026 | 5.27 | 5.31 | 5.17 | 5.23 | -1.13% | 528,477 |
| Jan 6, 2026 | 5.10 | 5.32 | 5.00 | 5.29 | +4.13% | 1,072,594 |
| Jan 5, 2026 | 4.96 | 5.17 | 4.96 | 5.08 | +2.42% | 803,818 |
| Jan 2, 2026 | 5.17 | 5.19 | 4.94 | 4.96 | -2.75% | 532,997 |
| Dec 31, 2025 | 5.08 | 5.13 | 5.01 | 5.10 | +0.20% | 1,094,439 |
| Dec 30, 2025 | 5.11 | 5.19 | 5.03 | 5.09 | -0.39% | 510,905 |
| Dec 29, 2025 | 5.11 | 5.20 | 5.08 | 5.11 | -1.35% | 656,669 |
| Dec 26, 2025 | 5.14 | 5.21 | 5.06 | 5.18 | +0.39% | 825,095 |
| Dec 24, 2025 | 5.11 | 5.19 | 4.97 | 5.16 | -1.15% | 729,294 |
| Dec 23, 2025 | 5.15 | 5.24 | 5.12 | 5.22 | +0.58% | 711,010 |
| Dec 22, 2025 | 5.44 | 5.51 | 5.16 | 5.19 | -4.07% | 1,293,638 |
| Dec 19, 2025 | 5.47 | 5.85 | 5.34 | 5.41 | +4.84% | 2,277,575 |
| Dec 18, 2025 | 5.33 | 5.36 | 5.05 | 5.16 | -0.77% | 1,358,906 |
| Dec 17, 2025 | 5.49 | 5.49 | 5.19 | 5.20 | -4.06% | 897,985 |
| Dec 16, 2025 | 5.37 | 5.54 | 5.37 | 5.42 | -0.18% | 624,230 |
| Dec 15, 2025 | 5.80 | 5.80 | 5.40 | 5.43 | -4.32% | 915,198 |
| Dec 12, 2025 | 6.35 | 6.40 | 5.67 | 5.67 | -10.63% | 1,266,336 |
| Dec 11, 2025 | 6.05 | 6.38 | 5.97 | 6.35 | +4.79% | 2,600,533 |
| Dec 10, 2025 | 5.92 | 6.16 | 5.83 | 6.06 | +1.85% | 990,284 |
| Dec 9, 2025 | 5.59 | 5.98 | 5.59 | 5.95 | +6.25% | 838,910 |
| Dec 8, 2025 | 5.49 | 5.63 | 5.33 | 5.60 | +2.94% | 1,216,523 |
| Dec 5, 2025 | 5.55 | 5.63 | 5.38 | 5.44 | -1.98% | 641,107 |
| Dec 4, 2025 | 5.60 | 5.64 | 5.53 | 5.55 | -1.42% | 734,960 |
| Dec 3, 2025 | 5.65 | 5.68 | 5.53 | 5.63 | -0.35% | 1,073,298 |
| Dec 2, 2025 | 5.73 | 5.80 | 5.64 | 5.65 | -0.35% | 698,655 |
| Dec 1, 2025 | 5.65 | 5.81 | 5.64 | 5.67 | -1.90% | 605,330 |
| Nov 28, 2025 | 5.76 | 5.80 | 5.70 | 5.78 | +0.52% | 321,076 |
| Nov 26, 2025 | 5.82 | 5.97 | 5.68 | 5.75 | -1.20% | 899,305 |
| Nov 25, 2025 | 5.79 | 5.99 | 5.73 | 5.82 | +0.52% | 1,082,990 |
| Nov 24, 2025 | 5.67 | 5.83 | 5.63 | 5.79 | +2.66% | 738,285 |
| Nov 21, 2025 | 5.40 | 5.67 | 5.38 | 5.64 | +3.11% | 877,866 |
| Nov 20, 2025 | 5.77 | 5.89 | 5.44 | 5.47 | -2.84% | 864,204 |
| Nov 19, 2025 | 5.63 | 5.77 | 5.54 | 5.63 | +0.00% | 829,683 |
| Nov 18, 2025 | 5.60 | 5.82 | 5.55 | 5.63 | -1.57% | 873,467 |
| Nov 17, 2025 | 5.80 | 5.99 | 5.70 | 5.72 | -2.22% | 1,150,510 |
| Nov 14, 2025 | 5.93 | 6.01 | 5.73 | 5.85 | -6.25% | 1,680,564 |
| Nov 13, 2025 | 6.45 | 6.59 | 6.23 | 6.24 | -5.45% | 1,073,616 |
| Nov 12, 2025 | 6.60 | 6.79 | 6.23 | 6.60 | +0.92% | 1,497,145 |
| Nov 11, 2025 | 7.95 | 8.30 | 6.51 | 6.54 | -15.72% | 2,968,560 |
| Nov 10, 2025 | 7.10 | 8.36 | 6.11 | 7.76 | +21.63% | 3,816,879 |
Daily open, high, low, close and volume for Telos Corporation Common Stock (TLS). Showing 250 trading days. Unadjusted prices.