Telos Corporation (TLS) NASDAQ
4.24
-0.08(-1.85%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.24
-0.08(-1.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 27, 2026 | 4.26 | 4.24 | 4.24 | 4.3 | 4.16 | 641,414 |
| March 26, 2026 | 4.4 | 4.32 | 4.32 | 4.51 | 4.27 | 856,017 |
| March 25, 2026 | 4.48 | 4.41 | 4.41 | 4.65 | 4.37 | 581,991 |
| March 24, 2026 | 4.3 | 4.4 | 4.4 | 4.51 | 4.28 | 1M |
| March 23, 2026 | 4.34 | 4.39 | 4.39 | 4.52 | 4.23 | 1.04M |
| March 20, 2026 | 4.24 | 4.33 | 4.33 | 4.37 | 4.1 | 1.77M |
| March 19, 2026 | 3.95 | 4.27 | 4.27 | 4.3 | 3.93 | 919,433 |
| March 18, 2026 | 3.8 | 4.02 | 4.02 | 4.17 | 3.79 | 1.14M |
| March 17, 2026 | 4.05 | 3.92 | 3.92 | 4.07 | 3.86 | 1.42M |
| March 16, 2026 | 5.18 | 4.12 | 4.12 | 5.39 | 3.91 | 3.93M |
| March 13, 2026 | 4.28 | 4.28 | 4.28 | 4.49 | 4.16 | 1.39M |
| March 12, 2026 | 4.19 | 4.2 | 4.2 | 4.25 | 4.14 | 590,518 |
| March 11, 2026 | 4.25 | 4.25 | 4.25 | 4.31 | 4.18 | 581,594 |
| March 10, 2026 | 4.36 | 4.26 | 4.26 | 4.39 | 4.21 | 441,427 |
| March 09, 2026 | 4.25 | 4.36 | 4.36 | 4.41 | 4.2 | 553,097 |
| March 06, 2026 | 4.28 | 4.3 | 4.3 | 4.35 | 4.22 | 536,228 |
| March 05, 2026 | 4.5 | 4.36 | 4.36 | 4.57 | 4.32 | 716,739 |
| March 04, 2026 | 4.28 | 4.57 | 4.57 | 4.73 | 4.25 | 1.31M |
| March 03, 2026 | 3.89 | 4.27 | 4.27 | 4.39 | 3.85 | 1.32M |
| March 02, 2026 | 3.93 | 4.03 | 4.03 | 4.1 | 3.91 | 672,500 |
| February 27, 2026 | 3.95 | 4.02 | 4.02 | 4.04 | 3.88 | 621,657 |
| February 26, 2026 | 3.94 | 4.09 | 4.09 | 4.11 | 3.89 | 747,826 |
| February 25, 2026 | 3.94 | 3.94 | 3.94 | 3.98 | 3.84 | 518,472 |
| February 24, 2026 | 3.86 | 3.88 | 3.88 | 4 | 3.82 | 514,500 |
| February 23, 2026 | 4.05 | 3.88 | 3.88 | 4.06 | 3.84 | 806,437 |
| February 20, 2026 | 4.1 | 4.12 | 0 | 4.22 | 4.06 | 579,183 |
| February 19, 2026 | 4.03 | 4.14 | 0 | 4.18 | 3.97 | 776,633 |
| February 18, 2026 | 4.02 | 4.08 | 0 | 4.14 | 3.85 | 983,930 |
| February 17, 2026 | 4.25 | 4.06 | 0 | 4.3 | 3.83 | 1.34M |
| February 13, 2026 | 4.38 | 4.37 | 0 | 4.48 | 4.36 | 609,716 |
| February 12, 2026 | 4.53 | 4.34 | 0 | 4.56 | 4.23 | 643,400 |
| February 11, 2026 | 5.05 | 4.5 | 0 | 5.05 | 4.41 | 792,731 |
| February 10, 2026 | 4.98 | 5 | 0 | 5.12 | 4.97 | 486,542 |
| February 09, 2026 | 4.89 | 4.96 | 0 | 5.02 | 4.78 | 536,600 |
| February 06, 2026 | 4.83 | 4.89 | 0 | 4.95 | 4.71 | 767,800 |
| February 05, 2026 | 5.08 | 4.73 | 0 | 5.23 | 4.7 | 664,372 |
| February 04, 2026 | 5.35 | 5.18 | 0 | 5.39 | 5.14 | 710,909 |
| February 03, 2026 | 5.55 | 5.37 | 0 | 5.55 | 5.2 | 1.1M |
| February 02, 2026 | 5.41 | 5.53 | 0 | 5.75 | 5.37 | 674,822 |
| January 30, 2026 | 5.49 | 5.46 | 0 | 5.69 | 5.41 | 568,635 |
| January 29, 2026 | 5.66 | 5.59 | 0 | 5.66 | 5.46 | 547,907 |
| January 28, 2026 | 5.56 | 5.68 | 0 | 5.84 | 5.54 | 675,500 |
| January 27, 2026 | 5.59 | 5.49 | 0 | 5.59 | 5.42 | 670,477 |
| January 26, 2026 | 5.7 | 5.57 | 0 | 5.72 | 5.54 | 543,291 |
| January 23, 2026 | 5.81 | 5.73 | 0 | 5.97 | 5.71 | 632,821 |
| January 22, 2026 | 5.65 | 5.68 | 0 | 5.83 | 5.64 | 582,741 |
| January 21, 2026 | 5.43 | 5.58 | 0 | 5.62 | 5.36 | 623,400 |
| January 20, 2026 | 5.5 | 5.4 | 0 | 5.74 | 5.33 | 622,526 |
| January 16, 2026 | 5.65 | 5.66 | 0 | 5.76 | 5.56 | 731,032 |
| January 15, 2026 | 5.73 | 5.64 | 0 | 5.77 | 5.6 | 507,624 |
| January 14, 2026 | 5.83 | 5.65 | 0 | 5.87 | 5.5 | 803,698 |
| January 13, 2026 | 5.67 | 5.82 | 0 | 5.88 | 5.64 | 1.21M |
| January 12, 2026 | 5.69 | 5.6 | 0 | 5.77 | 5.45 | 1.12M |
| January 09, 2026 | 5.3 | 5.29 | 0 | 5.38 | 5.14 | 764,618 |
| January 08, 2026 | 5.22 | 5.31 | 0 | 5.38 | 5.16 | 525,237 |
| January 07, 2026 | 5.27 | 5.23 | 0 | 5.31 | 5.17 | 528,500 |
| January 06, 2026 | 5.1 | 5.29 | 0 | 5.32 | 5 | 1.07M |
| January 05, 2026 | 4.96 | 5.08 | 0 | 5.17 | 4.96 | 803,818 |
| January 02, 2026 | 5.17 | 4.96 | 0 | 5.19 | 4.94 | 533,000 |
| December 31, 2025 | 5.08 | 5.1 | 0 | 5.14 | 5.01 | 1.09M |