Telos Corporation - Common Stock (TLS)
4.0300
+0.0100 (0.25%)
NASDAQ · Last Trade: Mar 2nd, 11:11 PM EST
Historical Prices For Telos Corporation - Common Stock (TLS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/02/2026 | 3.93 | 4.10 | 3.91 | 4.03 | 672,472 | 4.03 |
| 2/27/2026 | 3.95 | 4.04 | 3.88 | 4.02 | 621,660 | 4.02 |
| 2/26/2026 | 3.94 | 4.11 | 3.89 | 4.09 | 747,706 | 4.09 |
| 2/25/2026 | 3.94 | 3.98 | 3.84 | 3.94 | 518,324 | 3.94 |
| 2/24/2026 | 3.86 | 4.00 | 3.82 | 3.88 | 514,462 | 3.88 |
| 2/23/2026 | 4.05 | 4.05 | 3.84 | 3.88 | 806,133 | 3.88 |
| 2/20/2026 | 4.10 | 4.22 | 4.06 | 4.12 | 579,183 | 4.12 |
| 2/19/2026 | 4.03 | 4.17 | 3.97 | 4.14 | 776,630 | 4.14 |
| 2/18/2026 | 4.02 | 4.14 | 3.85 | 4.08 | 983,830 | 4.08 |
| 2/17/2026 | 4.25 | 4.30 | 3.83 | 4.06 | 1,337,972 | 4.06 |
| 2/13/2026 | 4.38 | 4.48 | 4.36 | 4.37 | 609,716 | 4.37 |
| 2/12/2026 | 4.53 | 4.56 | 4.23 | 4.34 | 642,858 | 4.34 |
| 2/11/2026 | 5.05 | 5.05 | 4.41 | 4.50 | 792,397 | 4.50 |
| 2/10/2026 | 4.98 | 5.12 | 4.97 | 5.00 | 486,029 | 5.00 |
| 2/09/2026 | 4.89 | 5.02 | 4.78 | 4.96 | 536,556 | 4.96 |
| 2/06/2026 | 4.83 | 4.95 | 4.71 | 4.89 | 767,755 | 4.89 |
| 2/05/2026 | 5.08 | 5.22 | 4.70 | 4.73 | 664,255 | 4.73 |
| 2/04/2026 | 5.35 | 5.39 | 5.14 | 5.18 | 710,704 | 5.18 |
| 2/03/2026 | 5.55 | 5.55 | 5.20 | 5.37 | 1,100,452 | 5.37 |
| 2/02/2026 | 5.41 | 5.75 | 5.37 | 5.53 | 673,561 | 5.53 |
| 1/30/2026 | 5.49 | 5.69 | 5.41 | 5.46 | 568,635 | 5.46 |
| 1/29/2026 | 5.66 | 5.66 | 5.46 | 5.59 | 547,777 | 5.59 |
| 1/28/2026 | 5.56 | 5.84 | 5.54 | 5.68 | 671,299 | 5.68 |
| 1/27/2026 | 5.59 | 5.59 | 5.42 | 5.49 | 670,390 | 5.49 |
| 1/26/2026 | 5.70 | 5.72 | 5.54 | 5.57 | 543,142 | 5.57 |
| 1/23/2026 | 5.81 | 5.97 | 5.71 | 5.73 | 632,821 | 5.73 |
| 1/22/2026 | 5.65 | 5.83 | 5.64 | 5.68 | 582,620 | 5.68 |
| 1/21/2026 | 5.43 | 5.62 | 5.36 | 5.58 | 621,866 | 5.58 |
| 1/20/2026 | 5.50 | 5.74 | 5.33 | 5.40 | 622,525 | 5.40 |
| 1/16/2026 | 5.65 | 5.75 | 5.56 | 5.66 | 731,032 | 5.66 |
| 1/15/2026 | 5.73 | 5.77 | 5.60 | 5.64 | 507,415 | 5.64 |
| 1/14/2026 | 5.83 | 5.87 | 5.50 | 5.65 | 803,358 | 5.65 |
| 1/13/2026 | 5.67 | 5.88 | 5.63 | 5.82 | 1,209,461 | 5.82 |
| 1/12/2026 | 5.69 | 5.77 | 5.45 | 5.60 | 1,123,014 | 5.60 |
| 1/09/2026 | 5.30 | 5.38 | 5.14 | 5.29 | 764,618 | 5.29 |
| 1/08/2026 | 5.22 | 5.38 | 5.16 | 5.31 | 525,234 | 5.31 |
| 1/07/2026 | 5.27 | 5.31 | 5.17 | 5.23 | 528,462 | 5.23 |
| 1/06/2026 | 5.10 | 5.32 | 5.00 | 5.29 | 1,071,327 | 5.29 |
| 1/05/2026 | 4.96 | 5.17 | 4.96 | 5.08 | 803,801 | 5.08 |
| 1/02/2026 | 5.17 | 5.19 | 4.94 | 4.96 | 532,997 | 4.96 |
| 12/31/2025 | 5.08 | 5.13 | 5.01 | 5.10 | 1,094,439 | 5.10 |
| 12/30/2025 | 5.11 | 5.19 | 5.03 | 5.09 | 510,905 | 5.09 |
| 12/29/2025 | 5.11 | 5.20 | 5.08 | 5.11 | 656,549 | 5.11 |
| 12/26/2025 | 5.14 | 5.21 | 5.06 | 5.18 | 825,095 | 5.18 |
| 12/24/2025 | 5.11 | 5.19 | 4.97 | 5.16 | 731,019 | 5.16 |
| 12/23/2025 | 5.15 | 5.24 | 5.12 | 5.22 | 713,370 | 5.22 |
| 12/22/2025 | 5.44 | 5.51 | 5.16 | 5.19 | 1,296,189 | 5.19 |
| 12/19/2025 | 5.47 | 5.85 | 5.34 | 5.41 | 2,282,212 | 5.41 |
| 12/18/2025 | 5.33 | 5.36 | 5.05 | 5.16 | 1,366,144 | 5.16 |
| 12/17/2025 | 5.49 | 5.49 | 5.19 | 5.20 | 899,783 | 5.20 |
| 12/16/2025 | 5.37 | 5.54 | 5.37 | 5.42 | 626,095 | 5.42 |
| 12/15/2025 | 5.80 | 5.80 | 5.40 | 5.43 | 917,597 | 5.43 |
| 12/12/2025 | 6.35 | 6.40 | 5.67 | 5.67 | 1,268,783 | 5.67 |
| 12/11/2025 | 6.05 | 6.38 | 5.97 | 6.35 | 2,609,901 | 6.35 |
| 12/10/2025 | 5.92 | 6.16 | 5.83 | 6.06 | 992,936 | 6.06 |
| 12/09/2025 | 5.59 | 5.98 | 5.59 | 5.95 | 840,147 | 5.95 |
| 12/08/2025 | 5.49 | 5.63 | 5.33 | 5.60 | 1,220,074 | 5.60 |
| 12/05/2025 | 5.55 | 5.63 | 5.38 | 5.44 | 643,512 | 5.44 |
| 12/04/2025 | 5.60 | 5.64 | 5.53 | 5.55 | 737,079 | 5.55 |
| 12/03/2025 | 5.65 | 5.68 | 5.53 | 5.63 | 1,074,587 | 5.63 |