Telos Corporation - Common Stock (TLS)
4.5200
+0.1500 (3.43%)
NASDAQ· Last Trade: Jun 21st, 6:53 AM EDT
Historical Prices For Telos Corporation - Common Stock (TLS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 4.43 | 4.67 | 4.28 | 4.52 | 2,200,016 | 4.52 |
| 6/17/2026 | 4.52 | 4.54 | 4.30 | 4.37 | 522,646 | 4.37 |
| 6/16/2026 | 4.50 | 4.60 | 4.45 | 4.53 | 487,457 | 4.53 |
| 6/15/2026 | 4.63 | 4.66 | 4.46 | 4.48 | 677,817 | 4.48 |
| 6/12/2026 | 4.52 | 4.64 | 4.39 | 4.57 | 610,868 | 4.57 |
| 6/10/2026 | 4.31 | 4.76 | 4.31 | 4.56 | 917,202 | 4.56 |
| 6/09/2026 | 4.33 | 4.59 | 4.20 | 4.41 | 1,061,340 | 4.41 |
| 6/08/2026 | 4.12 | 4.39 | 4.11 | 4.35 | 1,038,459 | 4.35 |
| 6/05/2026 | 4.44 | 4.47 | 4.07 | 4.10 | 721,661 | 4.10 |
| 6/04/2026 | 4.37 | 4.75 | 4.33 | 4.47 | 839,797 | 4.47 |
| 6/03/2026 | 5.11 | 5.13 | 4.34 | 4.37 | 1,391,953 | 4.37 |
| 6/02/2026 | 5.15 | 5.43 | 5.08 | 5.20 | 1,401,191 | 5.20 |
| 6/01/2026 | 4.84 | 5.30 | 4.82 | 5.24 | 1,350,200 | 5.24 |
| 5/29/2026 | 0.00 | 4.89 | 4.58 | 4.79 | 2,116,541 | 4.79 |
| 5/28/2026 | 4.78 | 4.93 | 4.77 | 4.81 | 595,757 | 4.81 |
| 5/27/2026 | 4.69 | 4.97 | 4.58 | 4.78 | 771,853 | 4.78 |
| 5/26/2026 | 4.64 | 4.83 | 4.55 | 4.69 | 1,637,548 | 4.69 |
| 5/22/2026 | 4.69 | 4.88 | 4.63 | 4.64 | 844,034 | 4.64 |
| 5/21/2026 | 4.62 | 4.74 | 4.55 | 4.70 | 606,456 | 4.70 |
| 5/20/2026 | 4.40 | 4.71 | 4.34 | 4.68 | 788,282 | 4.68 |
| 5/19/2026 | 4.28 | 4.43 | 4.23 | 4.40 | 514,464 | 4.40 |
| 5/18/2026 | 4.23 | 4.33 | 4.16 | 4.30 | 822,416 | 4.30 |
| 5/15/2026 | 4.17 | 4.21 | 4.08 | 4.20 | 590,886 | 4.20 |
| 5/14/2026 | 4.19 | 4.28 | 4.05 | 4.23 | 688,383 | 4.23 |
| 5/13/2026 | 4.37 | 4.48 | 4.05 | 4.18 | 757,456 | 4.18 |
| 5/12/2026 | 4.20 | 4.47 | 4.10 | 4.37 | 842,348 | 4.37 |
| 5/11/2026 | 4.84 | 4.84 | 4.23 | 4.25 | 1,409,067 | 4.25 |
| 5/08/2026 | 4.45 | 4.62 | 4.33 | 4.48 | 1,076,955 | 4.48 |
| 5/07/2026 | 4.25 | 4.49 | 4.25 | 4.42 | 584,449 | 4.42 |
| 5/06/2026 | 4.46 | 4.46 | 4.18 | 4.20 | 415,501 | 4.20 |
| 5/05/2026 | 4.42 | 4.49 | 4.32 | 4.46 | 339,509 | 4.46 |
| 5/04/2026 | 4.42 | 4.57 | 4.32 | 4.37 | 515,937 | 4.37 |
| 5/01/2026 | 4.32 | 4.46 | 4.32 | 4.42 | 539,034 | 4.42 |
| 4/30/2026 | 4.35 | 4.36 | 4.21 | 4.27 | 435,000 | 4.27 |
| 4/29/2026 | 4.43 | 4.43 | 4.34 | 4.37 | 433,255 | 4.37 |
| 4/28/2026 | 4.42 | 4.51 | 4.39 | 4.46 | 375,212 | 4.46 |
| 4/27/2026 | 4.39 | 4.52 | 4.37 | 4.40 | 423,414 | 4.40 |
| 4/24/2026 | 4.28 | 4.44 | 4.24 | 4.43 | 369,931 | 4.43 |
| 4/23/2026 | 4.43 | 4.45 | 4.21 | 4.26 | 473,517 | 4.26 |
| 4/22/2026 | 4.38 | 4.54 | 4.38 | 4.49 | 476,500 | 4.49 |
| 4/21/2026 | 4.42 | 4.61 | 4.34 | 4.36 | 542,087 | 4.36 |
| 4/20/2026 | 4.35 | 4.42 | 4.30 | 4.39 | 355,160 | 4.39 |
| 4/17/2026 | 4.49 | 4.51 | 4.34 | 4.36 | 702,175 | 4.36 |
| 4/16/2026 | 4.44 | 4.58 | 4.43 | 4.44 | 568,647 | 4.44 |
| 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 |