Telos Corporation TLS
NASDAQ · United States · Technology Services
$4.19-0.04 (-0.95%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4.19 | -0.95% | $4.32 | $4.38 | $4.17 | 422.80K |
| 2026-10-01 | $4.23 | +3.93% | $4.12 | $4.39 | $4.12 | 784.80K |
| 2026-09-30 | $4.07 | +0.74% | $4.07 | $4.16 | $4.03 | 699.40K |
| 2026-09-29 | $4.04 | -0.49% | $4.05 | $4.09 | $4.00 | 479.40K |
| 2026-09-28 | $4.06 | +0.50% | $4.13 | $4.13 | $3.99 | 696.20K |
| 2026-09-25 | $4.04 | -0.74% | $4.08 | $4.10 | $4.01 | 519.80K |
| 2026-09-24 | $4.07 | -0.49% | $4.08 | $4.09 | $3.98 | 482.60K |
| 2026-09-23 | $4.09 | -0.24% | $4.10 | $4.14 | $4.04 | 525.10K |
| 2026-09-22 | $4.10 | +1.74% | $4.02 | $4.10 | $3.93 | 889.30K |
| 2026-09-21 | $4.03 | -0.98% | $4.10 | $4.12 | $4.02 | 654.30K |
| 2026-09-18 | $4.07 | -2.63% | $4.11 | $4.15 | $3.96 | 1.63M |
| 2026-09-17 | $4.18 | +2.45% | $4.15 | $4.20 | $4.07 | 870.70K |
| 2026-09-16 | $4.08 | -3.55% | $4.23 | $4.23 | $4.04 | 645.80K |
| 2026-09-15 | $4.23 | -1.40% | $4.24 | $4.26 | $4.13 | 677.90K |
| 2026-09-14 | $4.29 | +8.61% | $4.00 | $4.36 | $3.94 | 868.10K |
| 2026-09-11 | $3.95 | -15.60% | $4.54 | $4.56 | $3.94 | 1.31M |
| 2026-09-10 | $4.68 | +1.52% | $4.52 | $4.78 | $4.52 | 492.60K |
| 2026-09-09 | $4.61 | -1.07% | $4.64 | $4.66 | $4.49 | 1.01M |
| 2026-09-08 | $4.66 | -2.92% | $4.71 | $4.75 | $4.64 | 449.10K |
| 2026-09-04 | $4.80 | -1.44% | $4.83 | $4.86 | $4.66 | 473.10K |
| 2026-09-03 | $4.87 | +3.40% | $4.74 | $4.92 | $4.74 | 545.80K |
| 2026-09-02 | $4.71 | -0.21% | $4.73 | $4.79 | $4.68 | 666.40K |
| 2026-09-01 | $4.72 | -2.07% | $4.77 | $4.81 | $4.63 | 575.70K |
| 2026-08-31 | $4.82 | +0.63% | $4.81 | $5.13 | $4.76 | 747.00K |
| 2026-08-28 | $4.79 | -0.62% | $4.82 | $5.01 | $4.74 | 531.00K |
| 2026-08-27 | $4.82 | +8.56% | $4.53 | $4.95 | $4.53 | 1.24M |
| 2026-08-26 | $4.44 | +1.60% | $4.34 | $4.48 | $4.34 | 299.20K |
| 2026-08-25 | $4.37 | -0.23% | $4.38 | $4.39 | $4.26 | 469.50K |
| 2026-08-24 | $4.38 | -2.67% | $4.47 | $4.49 | $4.34 | 517.40K |
| 2026-08-21 | $4.50 | +1.58% | $4.47 | $4.57 | $4.35 | 434.70K |
| 2026-08-20 | $4.43 | 0.00% | $4.38 | $4.53 | $4.38 | 394.20K |
| 2026-08-19 | $4.43 | +0.68% | $4.36 | $4.45 | $4.30 | 587.10K |
| 2026-08-18 | $4.40 | +0.23% | $4.38 | $4.46 | $4.36 | 299.00K |
| 2026-08-17 | $4.39 | -3.30% | $4.50 | $4.53 | $4.38 | 410.90K |
| 2026-08-14 | $4.54 | -1.30% | $4.60 | $4.65 | $4.40 | 486.10K |
| 2026-08-13 | $4.60 | +5.99% | $4.37 | $4.61 | $4.33 | 591.30K |
| 2026-08-12 | $4.34 | +1.17% | $4.29 | $4.46 | $4.27 | 667.30K |
| 2026-08-11 | $4.29 | +6.45% | $4.20 | $4.35 | $4.16 | 691.30K |
| 2026-08-10 | $4.03 | -15.69% | $3.79 | $4.43 | $3.79 | 1.16M |
| 2026-08-07 | $4.78 | +4.60% | $4.62 | $4.88 | $4.59 | 272.70K |
| 2026-08-06 | $4.57 | -2.35% | $4.63 | $4.63 | $4.52 | 269.30K |
| 2026-08-05 | $4.68 | -4.10% | $4.91 | $4.95 | $4.66 | 214.30K |
| 2026-08-04 | $4.88 | +4.72% | $4.68 | $4.92 | $4.68 | 335.90K |
| 2026-08-03 | $4.66 | +4.95% | $4.52 | $4.71 | $4.50 | 456.30K |
| 2026-07-31 | $4.44 | +2.42% | $4.38 | $4.49 | $4.32 | 318.50K |
| 2026-07-30 | $4.34 | -1.92% | $4.43 | $4.43 | $4.23 | 459.80K |
| 2026-07-29 | $4.42 | -3.91% | $4.60 | $4.67 | $4.40 | 552.00K |
| 2026-07-28 | $4.60 | -0.65% | $4.62 | $4.67 | $4.53 | 476.10K |
| 2026-07-27 | $4.63 | +2.66% | $4.58 | $4.74 | $4.58 | 268.70K |
| 2026-07-24 | $4.51 | 0.00% | $4.58 | $4.61 | $4.49 | 225.10K |
| 2026-07-23 | $4.51 | +0.67% | $4.41 | $4.53 | $4.41 | 396.40K |
| 2026-07-22 | $4.48 | +0.45% | $4.46 | $4.55 | $4.36 | 435.60K |
| 2026-07-21 | $4.46 | -2.41% | $4.57 | $4.64 | $4.36 | 632.50K |
| 2026-07-20 | $4.57 | -3.38% | $4.69 | $4.69 | $4.49 | 502.20K |
| 2026-07-17 | $4.73 | 0.00% | $4.64 | $4.80 | $4.58 | 394.60K |
| 2026-07-16 | $4.73 | -2.07% | $4.82 | $4.91 | $4.68 | 334.50K |
| 2026-07-15 | $4.83 | -1.63% | $4.92 | $5.04 | $4.75 | 467.30K |
| 2026-07-14 | $4.91 | +0.41% | $4.89 | $5.06 | $4.89 | 521.60K |
| 2026-07-13 | $4.89 | +0.20% | $4.75 | $4.99 | $4.75 | 443.10K |
| 2026-07-10 | $4.88 | -1.01% | $4.92 | $5.07 | $4.78 | 488.30K |
| 2026-07-09 | $4.93 | +4.01% | $4.81 | $4.95 | $4.68 | 407.10K |
| 2026-07-08 | $4.74 | 0.00% | $4.68 | $4.78 | $4.59 | 463.00K |
| 2026-07-07 | $4.74 | -4.05% | $4.92 | $5.01 | $4.72 | 374.90K |
| 2026-07-06 | $4.94 | +0.82% | $4.89 | $5.03 | $4.70 | 591.80K |
| 2026-07-02 | $4.90 | 0.00% | $4.89 | $4.97 | $4.77 | 509.80K |
| 2026-07-01 | $4.90 | +6.52% | $4.67 | $5.03 | $4.66 | 613.00K |
| 2026-06-30 | $4.60 | +2.00% | $4.46 | $4.62 | $4.39 | 633.80K |
| 2026-06-29 | $4.51 | +0.22% | $4.45 | $4.66 | $4.43 | 714.20K |
| 2026-06-26 | $4.50 | +6.64% | $4.19 | $4.55 | $4.19 | 2.91M |
| 2026-06-25 | $4.22 | -2.76% | $4.26 | $4.27 | $4.11 | 1.04M |
| 2026-06-24 | $4.34 | 0.00% | $4.29 | $4.49 | $4.29 | 598.60K |
| 2026-06-23 | $4.34 | +1.17% | $4.25 | $4.44 | $4.24 | 558.30K |
| 2026-06-22 | $4.29 | -5.09% | $4.40 | $4.56 | $4.20 | 637.90K |
| 2026-06-18 | $4.52 | +3.43% | $4.43 | $4.66 | $4.28 | 2.20M |
| 2026-06-17 | $4.37 | -3.53% | $4.52 | $4.55 | $4.30 | 522.60K |
| 2026-06-16 | $4.53 | +1.12% | $4.50 | $4.60 | $4.45 | 487.40K |
| 2026-06-15 | $4.48 | -1.97% | $4.63 | $4.66 | $4.47 | 677.80K |
| 2026-06-12 | $4.57 | +0.88% | $4.52 | $4.64 | $4.39 | 610.90K |
| 2026-06-11 | $4.53 | -0.66% | $4.55 | $4.73 | $4.47 | 920.10K |
| 2026-06-10 | $4.56 | +3.40% | $4.31 | $4.76 | $4.31 | 917.20K |
| 2026-06-09 | $4.41 | +1.38% | $4.33 | $4.59 | $4.20 | 1.06M |
| 2026-06-08 | $4.35 | +6.10% | $4.12 | $4.39 | $4.11 | 1.04M |
| 2026-06-05 | $4.10 | -8.28% | $4.44 | $4.47 | $4.07 | 721.70K |
| 2026-06-04 | $4.47 | +2.29% | $4.37 | $4.74 | $4.33 | 839.50K |
| 2026-06-03 | $4.37 | -15.96% | $5.11 | $5.13 | $4.34 | 1.39M |
| 2026-06-02 | $5.20 | -0.76% | $5.15 | $5.43 | $5.08 | 1.40M |
| 2026-06-01 | $5.24 | +9.39% | $4.84 | $5.30 | $4.82 | 1.35M |
| 2026-05-29 | $4.79 | -0.42% | $4.84 | $4.89 | $4.58 | 2.12M |
| 2026-05-28 | $4.81 | +0.63% | $4.78 | $4.93 | $4.77 | 595.60K |
| 2026-05-27 | $4.78 | +1.92% | $4.69 | $4.97 | $4.58 | 771.20K |