Telos Corporation - Common Stock (TLS)
4.4400
+0.2900 (6.99%)
NASDAQ · Last Trade: Apr 16th, 3:44 AM EDT
Historical Prices For Telos Corporation - Common Stock (TLS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/15/2026 | 4.19 | 4.44 | 4.18 | 4.44 | 343,447 | 4.44 |
| 4/14/2026 | 4.10 | 4.19 | 4.07 | 4.15 | 353,475 | 4.15 |
| 4/13/2026 | 3.97 | 4.08 | 3.94 | 4.07 | 520,654 | 4.07 |
| 4/10/2026 | 4.04 | 4.09 | 3.90 | 3.96 | 480,823 | 3.96 |
| 4/09/2026 | 4.15 | 4.16 | 3.99 | 4.04 | 386,738 | 4.04 |
| 4/08/2026 | 4.36 | 4.45 | 4.16 | 4.18 | 354,917 | 4.18 |
| 4/07/2026 | 4.29 | 4.32 | 4.09 | 4.25 | 461,558 | 4.25 |
| 4/06/2026 | 4.33 | 4.42 | 4.27 | 4.32 | 474,334 | 4.32 |
| 4/02/2026 | 4.22 | 4.40 | 4.18 | 4.32 | 503,173 | 4.32 |
| 4/01/2026 | 4.25 | 4.41 | 4.19 | 4.33 | 557,966 | 4.33 |
| 3/31/2026 | 4.13 | 4.29 | 4.08 | 4.19 | 597,092 | 4.19 |
| 3/30/2026 | 4.28 | 4.28 | 4.02 | 4.09 | 892,186 | 4.09 |
| 3/27/2026 | 4.26 | 4.29 | 4.16 | 4.24 | 641,514 | 4.24 |
| 3/26/2026 | 4.40 | 4.51 | 4.27 | 4.32 | 872,870 | 4.32 |
| 3/25/2026 | 4.48 | 4.65 | 4.37 | 4.41 | 585,445 | 4.41 |
| 3/24/2026 | 4.30 | 4.52 | 4.28 | 4.40 | 1,020,340 | 4.40 |
| 3/23/2026 | 4.34 | 4.52 | 4.23 | 4.39 | 1,037,338 | 4.39 |
| 3/20/2026 | 4.24 | 4.37 | 4.10 | 4.33 | 1,786,245 | 4.33 |
| 3/19/2026 | 3.95 | 4.29 | 3.92 | 4.27 | 929,073 | 4.27 |
| 3/18/2026 | 3.80 | 4.17 | 3.79 | 4.02 | 1,208,424 | 4.02 |
| 3/17/2026 | 4.05 | 4.07 | 3.86 | 3.92 | 1,423,896 | 3.92 |
| 3/16/2026 | 5.18 | 5.39 | 3.91 | 4.12 | 3,945,895 | 4.12 |
| 3/13/2026 | 4.28 | 4.49 | 4.16 | 4.28 | 1,398,612 | 4.28 |
| 3/12/2026 | 4.19 | 4.25 | 4.14 | 4.20 | 595,268 | 4.20 |
| 3/11/2026 | 4.25 | 4.31 | 4.18 | 4.25 | 586,405 | 4.25 |
| 3/10/2026 | 4.36 | 4.39 | 4.21 | 4.26 | 442,043 | 4.26 |
| 3/09/2026 | 4.25 | 4.41 | 4.20 | 4.36 | 563,880 | 4.36 |
| 3/06/2026 | 4.28 | 4.35 | 4.22 | 4.30 | 536,229 | 4.30 |
| 3/05/2026 | 4.50 | 4.57 | 4.32 | 4.36 | 716,335 | 4.36 |
| 3/04/2026 | 4.28 | 4.73 | 4.25 | 4.57 | 1,307,289 | 4.57 |
| 3/03/2026 | 3.90 | 4.40 | 3.85 | 4.27 | 1,351,200 | 4.27 |
| 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 |