5 DAY PERFORMANCE
+13.76%
1 MONTH PERFORMANCE
+36.12%
3 MONTH PERFORMANCE
+27.65%
6 MONTH PERFORMANCE
+29.74%
YEAR-TO-DATE PERFORMANCE
+8.63%
1 YEAR PERFORMANCE
-19.36%
Telos Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $5.67 | $5.58 (-1.68%) | $5.88 | $5.51 | 491.68 K | |
| 10/29/2026 | $5.81 | $5.78 (-0.52%) | $5.89 | $5.58 | 1.21 M | $432.89 M |
| 10/28/2026 | $5.58 | $5.91 (5.91%) | $5.95 | $5.48 | 1.38 M | $442.63 M |
| 10/27/2026 | $5.23 | $5.58 (6.69%) | $5.73 | $5.13 | 1.09 M | $417.91 M |
| 10/26/2026 | $4.89 | $5.22 (6.75%) | $5.29 | $4.80 | 973.33 K | $390.95 M |
| 10/23/2026 | $4.51 | $4.87 (7.98%) | $4.87 | $4.47 | 637.17 K | $364.74 M |
| 10/22/2026 | $4.58 | $4.57 (-0.22%) | $4.73 | $4.51 | 425.85 K | $342.27 M |
| 10/21/2026 | $4.45 | $4.61 (3.6%) | $4.64 | $4.41 | 505.78 K | $345.27 M |
| 10/20/2026 | $4.17 | $4.41 (5.76%) | $4.44 | $4.16 | 394.15 K | $330.29 M |
| 10/19/2026 | $4.08 | $4.18 (2.45%) | $4.25 | $4.03 | 563.99 K | $313.06 M |
| 10/16/2026 | $4.30 | $4.01 (-6.74%) | $4.31 | $3.95 | 521.26 K | $300.33 M |
| 10/15/2026 | $4.12 | $4.27 (3.64%) | $4.28 | $4.12 | 501.78 K | $319.80 M |
| 10/14/2026 | $4.28 | $4.18 (-2.34%) | $4.33 | $4.13 | 791.48 K | $313.06 M |
| 10/13/2026 | $4.38 | $4.35 (-0.68%) | $4.46 | $4.34 | 410.72 K | $325.79 M |
| 10/12/2026 | $4.62 | $4.38 (-5.19%) | $4.65 | $4.25 | 849.77 K | $328.04 M |
| 10/09/2026 | $4.44 | $4.63 (4.28%) | $4.66 | $4.40 | 823.54 K | $346.76 M |
| 10/08/2026 | $4.34 | $4.37 (0.69%) | $4.40 | $4.29 | 681.64 K | $327.29 M |
| 10/07/2026 | $4.30 | $4.31 (0.23%) | $4.41 | $4.26 | 426.30 K | $322.80 M |
| 10/06/2026 | $4.42 | $4.34 (-1.81%) | $4.56 | $4.31 | 510.00 K | $325.04 M |
| 10/05/2026 | $4.22 | $4.43 (4.98%) | $4.55 | $4.21 | 1.10 M | $331.78 M |
| 10/02/2026 | $4.32 | $4.19 (-3.01%) | $4.38 | $4.17 | 422.86 K | $313.81 M |
| 10/01/2026 | $4.12 | $4.23 (2.67%) | $4.39 | $4.12 | 786.02 K | $316.81 M |
| 09/30/2026 | $4.07 | $4.07 (0%) | $4.16 | $4.03 | 699.40 K | $304.82 M |
| 09/29/2026 | $4.05 | $4.04 (-0.25%) | $4.10 | $4.00 | 479.96 K | $302.58 M |
| 09/28/2026 | $4.13 | $4.06 (-1.69%) | $4.13 | $3.99 | 696.74 K | $304.07 M |
| 09/25/2026 | $4.08 | $4.04 (-0.98%) | $4.10 | $4.01 | 520.15 K | $302.58 M |
| 09/24/2026 | $4.08 | $4.07 (-0.25%) | $4.09 | $3.99 | 483.15 K | $304.82 M |
| 09/23/2026 | $4.10 | $4.09 (-0.24%) | $4.14 | $4.04 | 525.10 K | $306.32 M |
| 09/22/2026 | $4.02 | $4.10 (1.99%) | $4.10 | $3.94 | 890.64 K | $307.07 M |
| 09/21/2026 | $4.10 | $4.03 (-1.71%) | $4.12 | $4.02 | 654.30 K | $301.83 M |
| 09/18/2026 | $4.11 | $4.07 (-0.97%) | $4.15 | $3.97 | 1.63 M | $304.82 M |
| 09/17/2026 | $4.15 | $4.18 (0.72%) | $4.20 | $4.07 | 870.70 K | $313.06 M |
| 09/16/2026 | $4.23 | $4.08 (-3.55%) | $4.23 | $4.04 | 645.95 K | $305.57 M |
| 09/15/2026 | $4.24 | $4.23 (-0.24%) | $4.26 | $4.13 | 677.94 K | $316.81 M |
| 09/14/2026 | $4.00 | $4.29 (7.25%) | $4.36 | $3.94 | 869.28 K | $321.30 M |
| 09/11/2026 | $4.54 | $3.95 (-13%) | $4.56 | $3.94 | 1.32 M | $295.84 M |
| 09/10/2026 | $4.52 | $4.68 (3.54%) | $4.79 | $4.52 | 493.63 K | $350.51 M |
| 09/09/2026 | $4.64 | $4.61 (-0.65%) | $4.66 | $4.50 | 1.01 M | $345.27 M |
| 09/08/2026 | $4.71 | $4.66 (-1.06%) | $4.75 | $4.64 | 449.33 K | $349.01 M |
| 09/04/2026 | $4.83 | $4.80 (-0.62%) | $4.86 | $4.66 | 473.20 K | $359.50 M |
| 09/03/2026 | $4.74 | $4.87 (2.74%) | $4.92 | $4.74 | 545.80 K | $364.74 M |
| 09/02/2026 | $4.73 | $4.71 (-0.42%) | $4.79 | $4.68 | 667.18 K | $352.76 M |
| 09/01/2026 | $4.77 | $4.72 (-1.05%) | $4.81 | $4.63 | 575.86 K | $353.50 M |
| 08/31/2026 | $4.81 | $4.82 (0.21%) | $5.13 | $4.76 | 747.11 K | $360.99 M |
| 08/28/2026 | $4.82 | $4.79 (-0.62%) | $5.01 | $4.74 | 531.20 K | $358.75 M |
| 08/27/2026 | $4.53 | $4.82 (6.4%) | $4.95 | $4.53 | 1.24 M | $360.99 M |
| 08/26/2026 | $4.34 | $4.44 (2.3%) | $4.48 | $4.34 | 299.20 K | $332.53 M |
| 08/25/2026 | $4.38 | $4.37 (-0.23%) | $4.39 | $4.26 | 469.56 K | $327.29 M |
| 08/24/2026 | $4.47 | $4.38 (-2.01%) | $4.50 | $4.35 | 517.40 K | $328.04 M |
| 08/21/2026 | $4.47 | $4.50 (0.67%) | $4.57 | $4.35 | 434.73 K | $337.03 M |
| 08/20/2026 | $4.38 | $4.43 (1.14%) | $4.54 | $4.38 | 394.20 K | $331.78 M |
| 08/19/2026 | $4.36 | $4.43 (1.61%) | $4.46 | $4.31 | 587.15 K | $331.78 M |
| 08/18/2026 | $4.38 | $4.40 (0.46%) | $4.46 | $4.36 | 299.00 K | $329.54 M |
| 08/17/2026 | $4.50 | $4.39 (-2.44%) | $4.53 | $4.38 | 411.21 K | $328.79 M |
| 08/14/2026 | $4.60 | $4.54 (-1.3%) | $4.65 | $4.40 | 486.16 K | $340.02 M |
| 08/13/2026 | $4.37 | $4.60 (5.26%) | $4.61 | $4.33 | 591.31 K | $344.52 M |
| 08/12/2026 | $4.29 | $4.34 (1.17%) | $4.46 | $4.27 | 667.30 K | $325.04 M |
| 08/11/2026 | $4.20 | $4.29 (2.14%) | $4.35 | $4.17 | 691.30 K | $321.30 M |
| 08/10/2026 | $3.79 | $4.03 (6.33%) | $4.43 | $3.79 | 1.16 M | $301.83 M |
| 08/07/2026 | $4.62 | $4.78 (3.46%) | $4.88 | $4.59 | 272.73 K | $358.00 M |
| 08/06/2026 | $4.63 | $4.57 (-1.3%) | $4.63 | $4.52 | 269.34 K | $342.27 M |
| 08/05/2026 | $4.91 | $4.68 (-4.68%) | $4.95 | $4.66 | 214.56 K | $350.51 M |
| 08/04/2026 | $4.68 | $4.88 (4.27%) | $4.92 | $4.68 | 335.95 K | $365.49 M |
| 08/03/2026 | $4.52 | $4.66 (3.1%) | $4.71 | $4.50 | 456.35 K | $349.01 M |
| 07/31/2026 | $4.38 | $4.44 (1.37%) | $4.50 | $4.32 | 318.51 K | $332.53 M |
| 07/30/2026 | $4.43 | $4.34 (-2.03%) | $4.43 | $4.23 | 459.82 K | $325.04 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
