5 DAY PERFORMANCE
-6.45%
1 MONTH PERFORMANCE
-28.27%
3 MONTH PERFORMANCE
-29.02%
6 MONTH PERFORMANCE
-26.85%
YEAR-TO-DATE PERFORMANCE
-20.39%
1 YEAR PERFORMANCE
+16.33%
Telos Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $4.25 | $4.06 (-4.47%) | $4.30 | $3.83 | 1.34 M | $293.82 M |
| 02/13/2026 | $4.38 | $4.37 (-0.23%) | $4.48 | $4.36 | 609.72 K | $318.22 M |
| 02/12/2026 | $4.53 | $4.34 (-4.19%) | $4.56 | $4.23 | 643.40 K | $316.03 M |
| 02/11/2026 | $5.05 | $4.50 (-10.89%) | $5.05 | $4.41 | 792.73 K | $327.69 M |
| 02/10/2026 | $4.98 | $5.00 (0.4%) | $5.12 | $4.97 | 486.54 K | $364.10 M |
| 02/09/2026 | $4.89 | $4.96 (1.43%) | $5.02 | $4.78 | 536.60 K | $361.18 M |
| 02/06/2026 | $4.83 | $4.89 (1.24%) | $4.95 | $4.71 | 767.80 K | $356.08 M |
| 02/05/2026 | $5.08 | $4.73 (-6.89%) | $5.23 | $4.70 | 664.37 K | $344.43 M |
| 02/04/2026 | $5.35 | $5.18 (-3.18%) | $5.39 | $5.14 | 710.91 K | $377.20 M |
| 02/03/2026 | $5.55 | $5.37 (-3.24%) | $5.55 | $5.20 | 1.10 M | $391.04 M |
| 02/02/2026 | $5.41 | $5.53 (2.22%) | $5.75 | $5.37 | 674.82 K | $402.69 M |
| 01/30/2026 | $5.49 | $5.46 (-0.55%) | $5.69 | $5.41 | 568.64 K | $397.59 M |
| 01/29/2026 | $5.66 | $5.59 (-1.24%) | $5.66 | $5.46 | 547.91 K | $407.06 M |
| 01/28/2026 | $5.56 | $5.68 (2.16%) | $5.84 | $5.54 | 675.50 K | $413.61 M |
| 01/27/2026 | $5.59 | $5.49 (-1.79%) | $5.59 | $5.42 | 670.48 K | $399.78 M |
| 01/26/2026 | $5.70 | $5.57 (-2.28%) | $5.72 | $5.54 | 543.29 K | $405.60 M |
| 01/23/2026 | $5.81 | $5.73 (-1.38%) | $5.97 | $5.71 | 632.82 K | $417.25 M |
| 01/22/2026 | $5.65 | $5.68 (0.53%) | $5.83 | $5.64 | 582.74 K | $413.61 M |
| 01/21/2026 | $5.43 | $5.58 (2.76%) | $5.62 | $5.36 | 623.40 K | $406.33 M |
| 01/20/2026 | $5.50 | $5.40 (-1.82%) | $5.74 | $5.33 | 622.53 K | $393.22 M |
| 01/16/2026 | $5.65 | $5.66 (0.18%) | $5.76 | $5.56 | 731.03 K | $412.16 M |
| 01/15/2026 | $5.73 | $5.64 (-1.57%) | $5.77 | $5.60 | 507.62 K | $410.70 M |
| 01/14/2026 | $5.83 | $5.65 (-3.09%) | $5.87 | $5.50 | 803.70 K | $411.43 M |
| 01/13/2026 | $5.67 | $5.82 (2.65%) | $5.88 | $5.64 | 1.21 M | $423.81 M |
| 01/12/2026 | $5.69 | $5.60 (-1.58%) | $5.77 | $5.45 | 1.12 M | $407.79 M |
| 01/09/2026 | $5.30 | $5.29 (-0.19%) | $5.38 | $5.14 | 764.62 K | $385.21 M |
| 01/08/2026 | $5.22 | $5.31 (1.72%) | $5.38 | $5.16 | 525.24 K | $386.67 M |
| 01/07/2026 | $5.27 | $5.23 (-0.76%) | $5.31 | $5.17 | 528.50 K | $380.84 M |
| 01/06/2026 | $5.10 | $5.29 (3.73%) | $5.32 | $5.00 | 1.07 M | $385.21 M |
| 01/05/2026 | $4.96 | $5.08 (2.42%) | $5.17 | $4.96 | 803.82 K | $369.92 M |
| 01/02/2026 | $5.17 | $4.96 (-4.06%) | $5.19 | $4.94 | 533.00 K | $361.18 M |
| 12/31/2025 | $5.08 | $5.10 (0.39%) | $5.14 | $5.01 | 1.09 M | $371.38 M |
| 12/30/2025 | $5.11 | $5.09 (-0.39%) | $5.19 | $5.03 | 510.91 K | $370.65 M |
| 12/29/2025 | $5.11 | $5.11 (0%) | $5.20 | $5.08 | 656.67 K | $372.11 M |
| 12/26/2025 | $5.14 | $5.18 (0.78%) | $5.22 | $5.06 | 825.10 K | $377.20 M |
| 12/24/2025 | $5.11 | $5.16 (0.98%) | $5.19 | $4.97 | 731.02 K | $375.75 M |
| 12/23/2025 | $5.15 | $5.22 (1.36%) | $5.24 | $5.12 | 713.40 K | $380.12 M |
| 12/22/2025 | $5.44 | $5.19 (-4.6%) | $5.52 | $5.16 | 1.30 M | $377.93 M |
| 12/19/2025 | $5.47 | $5.41 (-1.1%) | $5.85 | $5.34 | 2.28 M | $393.95 M |
| 12/18/2025 | $5.33 | $5.16 (-3.19%) | $5.36 | $5.05 | 1.37 M | $375.75 M |
| 12/17/2025 | $5.49 | $5.20 (-5.28%) | $5.49 | $5.19 | 899.80 K | $378.66 M |
| 12/16/2025 | $5.37 | $5.42 (0.93%) | $5.54 | $5.37 | 626.21 K | $394.68 M |
| 12/15/2025 | $5.80 | $5.43 (-6.38%) | $5.80 | $5.40 | 917.65 K | $395.41 M |
| 12/12/2025 | $6.35 | $5.68 (-10.55%) | $6.40 | $5.67 | 1.27 M | $413.61 M |
| 12/11/2025 | $6.05 | $6.35 (4.96%) | $6.38 | $5.97 | 2.61 M | $462.40 M |
| 12/10/2025 | $5.92 | $6.06 (2.36%) | $6.16 | $5.84 | 993.01 K | $441.28 M |
| 12/09/2025 | $5.59 | $5.95 (6.44%) | $5.98 | $5.59 | 840.15 K | $433.27 M |
| 12/08/2025 | $5.49 | $5.60 (2%) | $5.64 | $5.33 | 1.22 M | $407.79 M |
| 12/05/2025 | $5.55 | $5.44 (-1.98%) | $5.63 | $5.39 | 643.51 K | $396.14 M |
| 12/04/2025 | $5.60 | $5.55 (-0.89%) | $5.64 | $5.53 | 737.28 K | $404.15 M |
| 12/03/2025 | $5.65 | $5.63 (-0.35%) | $5.69 | $5.53 | 1.07 M | $409.97 M |
| 12/02/2025 | $5.73 | $5.65 (-1.4%) | $5.80 | $5.64 | 698.70 K | $411.43 M |
| 12/01/2025 | $5.65 | $5.67 (0.35%) | $5.81 | $5.64 | 606.60 K | $412.88 M |
| 11/28/2025 | $5.76 | $5.78 (0.35%) | $5.81 | $5.70 | 321.82 K | $420.89 M |
| 11/26/2025 | $5.82 | $5.75 (-1.2%) | $5.97 | $5.68 | 901.23 K | $418.71 M |
| 11/25/2025 | $5.79 | $5.82 (0.52%) | $5.99 | $5.73 | 1.08 M | $423.81 M |
| 11/24/2025 | $5.67 | $5.79 (2.12%) | $5.84 | $5.63 | 739.01 K | $421.62 M |
| 11/21/2025 | $5.40 | $5.64 (4.44%) | $5.67 | $5.38 | 878.50 K | $410.70 M |
| 11/20/2025 | $5.77 | $5.47 (-5.2%) | $5.89 | $5.44 | 866.30 K | $398.32 M |
| 11/19/2025 | $5.63 | $5.63 (0%) | $5.77 | $5.54 | 831.30 K | $409.97 M |
| 11/18/2025 | $5.60 | $5.63 (0.54%) | $5.82 | $5.55 | 873.50 K | $409.97 M |
| 11/17/2025 | $5.80 | $5.72 (-1.38%) | $5.99 | $5.70 | 1.16 M | $416.52 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.
