NASDAQ : TLS
Telos Corporation — Price history
Technology · Software - Infrastructure · United States
Last price 5.78 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 431.98M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Telos Corporation (TLS) closed at 5.21 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.5 | 5.5 | 5.14 | 5.21 | 997,965 | -3.87% |
| 2026-10-30 | 5.67 | 5.87 | 5.33 | 5.42 | 1,223,039 | -6.23% |
| 2026-10-29 | 5.81 | 5.89 | 5.575 | 5.78 | 1,213,901 | -2.12% |
| 2026-10-28 | 5.58 | 5.95 | 5.48 | 5.905 | 1,381,905 | +5.82% |
| 2026-10-27 | 5.23 | 5.73 | 5.13 | 5.58 | 1,092,516 | +6.90% |
| 2026-10-26 | 4.89 | 5.29 | 4.8 | 5.22 | 973,330 | +7.19% |
| 2026-10-23 | 4.51 | 4.87 | 4.47 | 4.87 | 637,165 | +6.56% |
| 2026-10-22 | 4.58 | 4.73 | 4.51 | 4.57 | 425,845 | -0.87% |
| 2026-10-21 | 4.45 | 4.635 | 4.41 | 4.61 | 505,784 | +4.54% |
| 2026-10-20 | 4.17 | 4.44 | 4.16 | 4.41 | 394,151 | +5.50% |
| 2026-10-19 | 4.08 | 4.25 | 4.03 | 4.18 | 563,993 | +4.24% |
| 2026-10-16 | 4.3 | 4.305 | 3.95 | 4.01 | 521,255 | -6.09% |
| 2026-10-15 | 4.12 | 4.28 | 4.12 | 4.27 | 501,777 | +2.15% |
| 2026-10-14 | 4.28 | 4.33 | 4.125 | 4.18 | 791,475 | -3.91% |
| 2026-10-13 | 4.38 | 4.46 | 4.34 | 4.35 | 410,716 | -0.68% |
| 2026-10-12 | 4.62 | 4.65 | 4.245 | 4.38 | 849,770 | -5.40% |
| 2026-10-09 | 4.44 | 4.66 | 4.4 | 4.63 | 823,537 | +5.95% |
| 2026-10-08 | 4.34 | 4.4 | 4.285 | 4.37 | 681,640 | +1.39% |
| 2026-10-07 | 4.3 | 4.405 | 4.26 | 4.31 | 426,299 | -0.69% |
| 2026-10-06 | 4.42 | 4.56 | 4.31 | 4.34 | 509,993 | -2.03% |
| 2026-10-05 | 4.22 | 4.55 | 4.205 | 4.43 | 1,100,363 | +5.73% |
| 2026-10-02 | 4.32 | 4.38 | 4.17 | 4.19 | 422,862 | -0.95% |
| 2026-10-01 | 4.12 | 4.39 | 4.12 | 4.23 | 786,017 | +3.93% |
| 2026-09-30 | 4.07 | 4.16 | 4.031 | 4.07 | 699,404 | +0.74% |
| 2026-09-29 | 4.05 | 4.095 | 4 | 4.04 | 479,960 | -0.49% |
| 2026-09-28 | 4.13 | 4.13 | 3.99 | 4.06 | 696,744 | +0.50% |
| 2026-09-25 | 4.08 | 4.1 | 4.015 | 4.04 | 520,151 | -0.74% |
| 2026-09-24 | 4.08 | 4.09 | 3.985 | 4.07 | 483,151 | -0.49% |
| 2026-09-23 | 4.1 | 4.145 | 4.044 | 4.09 | 525,072 | -0.24% |
| 2026-09-22 | 4.02 | 4.1 | 3.935 | 4.1 | 890,638 | +1.74% |
| 2026-09-21 | 4.1 | 4.12 | 4.02 | 4.03 | 654,297 | -0.98% |
| 2026-09-18 | 4.11 | 4.147 | 3.965 | 4.07 | 1,626,372 | -2.63% |
| 2026-09-17 | 4.15 | 4.2 | 4.07 | 4.18 | 870,669 | +2.45% |
| 2026-09-16 | 4.23 | 4.23 | 4.04 | 4.08 | 645,951 | -3.55% |
| 2026-09-15 | 4.24 | 4.26 | 4.13 | 4.23 | 677,937 | -1.40% |
| 2026-09-14 | 4 | 4.36 | 3.94 | 4.29 | 869,284 | +8.61% |
| 2026-09-11 | 4.54 | 4.56 | 3.94 | 3.95 | 1,317,106 | -15.60% |
| 2026-09-10 | 4.52 | 4.785 | 4.52 | 4.68 | 493,631 | +1.52% |
| 2026-09-09 | 4.64 | 4.66 | 4.495 | 4.61 | 1,011,020 | -1.07% |
| 2026-09-08 | 4.71 | 4.75 | 4.635 | 4.66 | 449,326 | -2.92% |
| 2026-09-04 | 4.83 | 4.86 | 4.655 | 4.8 | 473,203 | -1.44% |
| 2026-09-03 | 4.74 | 4.918 | 4.74 | 4.87 | 545,764 | +3.40% |
| 2026-09-02 | 4.73 | 4.79 | 4.675 | 4.71 | 667,180 | -0.21% |
| 2026-09-01 | 4.77 | 4.808 | 4.625 | 4.72 | 575,860 | -2.07% |
| 2026-08-31 | 4.81 | 5.13 | 4.76 | 4.82 | 747,108 | +0.63% |
| 2026-08-28 | 4.82 | 5.01 | 4.74 | 4.79 | 531,197 | -0.62% |
| 2026-08-27 | 4.53 | 4.95 | 4.525 | 4.82 | 1,241,833 | +8.56% |
| 2026-08-26 | 4.34 | 4.48 | 4.34 | 4.44 | 299,182 | +1.60% |
| 2026-08-25 | 4.38 | 4.385 | 4.26 | 4.37 | 469,559 | -0.23% |
| 2026-08-24 | 4.47 | 4.495 | 4.345 | 4.38 | 517,391 | -2.67% |
| 2026-08-21 | 4.47 | 4.57 | 4.35 | 4.5 | 434,730 | +1.58% |
| 2026-08-20 | 4.38 | 4.535 | 4.38 | 4.43 | 394,197 | +0.00% |
| 2026-08-19 | 4.36 | 4.455 | 4.305 | 4.43 | 587,145 | +0.68% |
| 2026-08-18 | 4.38 | 4.46 | 4.36 | 4.4 | 298,980 | +0.23% |
| 2026-08-17 | 4.5 | 4.53 | 4.38 | 4.39 | 411,208 | -3.30% |
| 2026-08-14 | 4.6 | 4.65 | 4.4 | 4.54 | 486,158 | -1.30% |
| 2026-08-13 | 4.37 | 4.61 | 4.33 | 4.6 | 591,306 | +5.99% |
| 2026-08-12 | 4.29 | 4.46 | 4.27 | 4.34 | 667,282 | +1.17% |
| 2026-08-11 | 4.2 | 4.35 | 4.165 | 4.29 | 691,286 | +6.45% |
| 2026-08-10 | 3.79 | 4.43 | 3.785 | 4.03 | 1,157,439 | -15.69% |
| 2026-08-07 | 4.62 | 4.88 | 4.59 | 4.78 | 272,727 | +4.60% |
| 2026-08-06 | 4.63 | 4.63 | 4.52 | 4.57 | 269,340 | -2.35% |
| 2026-08-05 | 4.91 | 4.946 | 4.66 | 4.68 | 214,562 | -4.10% |
| 2026-08-04 | 4.68 | 4.92 | 4.68 | 4.88 | 335,948 | +4.72% |
| 2026-08-03 | 4.52 | 4.71 | 4.5 | 4.66 | 456,349 | +4.95% |
| 2026-07-31 | 4.38 | 4.495 | 4.32 | 4.44 | 318,514 | +2.42% |
| 2026-07-30 | 4.43 | 4.435 | 4.23 | 4.335 | 459,815 | -1.92% |
| 2026-07-29 | 4.6 | 4.67 | 4.4 | 4.42 | 552,091 | -3.91% |
| 2026-07-28 | 4.62 | 4.67 | 4.53 | 4.6 | 476,156 | -0.65% |
| 2026-07-27 | 4.58 | 4.735 | 4.58 | 4.63 | 268,659 | +2.66% |
| 2026-07-24 | 4.58 | 4.605 | 4.49 | 4.51 | 225,101 | +0.00% |
| 2026-07-23 | 4.41 | 4.535 | 4.41 | 4.51 | 396,374 | +0.67% |
| 2026-07-22 | 4.46 | 4.55 | 4.355 | 4.48 | 435,637 | +0.45% |
| 2026-07-21 | 4.57 | 4.635 | 4.365 | 4.46 | 632,467 | -2.41% |
| 2026-07-20 | 4.69 | 4.69 | 4.495 | 4.57 | 502,254 | -3.38% |
| 2026-07-17 | 4.64 | 4.8 | 4.582 | 4.73 | 394,621 | +0.00% |
| 2026-07-16 | 4.82 | 4.91 | 4.68 | 4.73 | 334,505 | -2.07% |
| 2026-07-15 | 4.92 | 5.04 | 4.746 | 4.83 | 467,285 | -1.63% |
| 2026-07-14 | 4.89 | 5.06 | 4.89 | 4.91 | 521,591 | +0.41% |
| 2026-07-13 | 4.75 | 4.995 | 4.75 | 4.89 | 443,136 | +0.20% |
| 2026-07-10 | 4.92 | 5.07 | 4.78 | 4.88 | 488,263 | -1.01% |
| 2026-07-09 | 4.81 | 4.945 | 4.685 | 4.93 | 407,120 | +4.01% |
| 2026-07-08 | 4.68 | 4.78 | 4.59 | 4.74 | 463,018 | +0.00% |
| 2026-07-07 | 4.92 | 5.01 | 4.715 | 4.74 | 374,920 | -4.05% |
| 2026-07-06 | 4.89 | 5.03 | 4.7 | 4.94 | 591,885 | +0.82% |
| 2026-07-02 | 4.89 | 4.97 | 4.77 | 4.9 | 509,829 | +0.00% |
| 2026-07-01 | 4.67 | 5.03 | 4.66 | 4.9 | 613,072 | +6.52% |
| 2026-06-30 | 4.46 | 4.62 | 4.385 | 4.6 | 633,797 | +2.00% |
| 2026-06-29 | 4.45 | 4.665 | 4.43 | 4.51 | 714,416 | +0.22% |
| 2026-06-26 | 4.19 | 4.555 | 4.19 | 4.5 | 2,908,992 | +6.64% |
| 2026-06-25 | 4.26 | 4.27 | 4.11 | 4.22 | 1,037,466 | -2.76% |
| 2026-06-24 | 4.29 | 4.485 | 4.29 | 4.34 | 598,560 | +0.00% |
| 2026-06-23 | 4.25 | 4.44 | 4.24 | 4.34 | 558,681 | +1.17% |
| 2026-06-22 | 4.4 | 4.56 | 4.2 | 4.29 | 638,333 | -5.09% |
| 2026-06-18 | 4.43 | 4.665 | 4.28 | 4.52 | 2,200,016 | +3.43% |
| 2026-06-17 | 4.52 | 4.545 | 4.305 | 4.37 | 522,644 | -3.53% |
| 2026-06-16 | 4.5 | 4.6 | 4.45 | 4.53 | 487,456 | +1.12% |
| 2026-06-15 | 4.634 | 4.655 | 4.465 | 4.48 | 677,821 | -1.97% |
| 2026-06-12 | 4.52 | 4.638 | 4.395 | 4.57 | 610,868 | +0.88% |
| 2026-06-11 | 4.55 | 4.73 | 4.47 | 4.53 | 920,132 | -0.66% |
| 2026-06-10 | 4.31 | 4.76 | 4.31 | 4.56 | 917,203 | +3.40% |
| 2026-06-09 | 4.33 | 4.59 | 4.2 | 4.41 | 1,062,438 | +1.38% |
| 2026-06-08 | 4.12 | 4.39 | 4.106 | 4.35 | 1,038,465 | +6.10% |
| 2026-06-05 | 4.44 | 4.475 | 4.07 | 4.1 | 721,660 | -8.28% |
| 2026-06-04 | 4.37 | 4.745 | 4.33 | 4.47 | 839,807 | +2.29% |
| 2026-06-03 | 5.11 | 5.125 | 4.34 | 4.37 | 1,394,523 | -15.96% |
| 2026-06-02 | 5.15 | 5.43 | 5.08 | 5.2 | 1,401,706 | -0.76% |
| 2026-06-01 | 4.84 | 5.3 | 4.82 | 5.24 | 1,350,207 | +9.39% |
| 2026-05-29 | 4.84 | 4.895 | 4.58 | 4.79 | 2,116,540 | -0.42% |
| 2026-05-28 | 4.78 | 4.93 | 4.77 | 4.81 | 595,757 | +0.63% |
| 2026-05-27 | 4.69 | 4.975 | 4.58 | 4.78 | 771,853 | +1.92% |
| 2026-05-26 | 4.64 | 4.835 | 4.55 | 4.69 | 1,637,547 | +1.08% |
| 2026-05-22 | 4.69 | 4.88 | 4.625 | 4.64 | 844,033 | -1.28% |
| 2026-05-21 | 4.62 | 4.735 | 4.555 | 4.7 | 606,461 | +0.43% |
| 2026-05-20 | 4.4 | 4.705 | 4.34 | 4.68 | 788,754 | +6.36% |
| 2026-05-19 | 4.28 | 4.43 | 4.229 | 4.4 | 514,514 | +2.33% |
| 2026-05-18 | 4.228 | 4.33 | 4.16 | 4.3 | 822,533 | +2.38% |
| 2026-05-15 | 4.17 | 4.21 | 4.06 | 4.2 | 590,886 | -0.71% |
| 2026-05-14 | 4.19 | 4.275 | 4.05 | 4.23 | 688,400 | +1.20% |
| 2026-05-13 | 4.37 | 4.48 | 4.05 | 4.18 | 757,457 | -4.35% |