5 DAY PERFORMANCE
+7.06%
1 MONTH PERFORMANCE
-10.76%
3 MONTH PERFORMANCE
-27.36%
6 MONTH PERFORMANCE
+71.29%
YEAR-TO-DATE PERFORMANCE
+4.12%
1 YEAR PERFORMANCE
+67.51%
Telos Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $5.20 | $5.31 (2.12%) | $5.38 | $5.16 | 503.88 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 |
| 11/14/2025 | $5.93 | $5.85 (-1.35%) | $6.01 | $5.73 | 1.68 M | $425.99 M |
| 11/13/2025 | $6.45 | $6.24 (-3.26%) | $6.59 | $6.23 | 1.08 M | $454.39 M |
| 11/12/2025 | $6.60 | $6.60 (0%) | $6.80 | $6.23 | 1.50 M | $480.61 M |
| 11/11/2025 | $7.95 | $6.54 (-17.74%) | $8.30 | $6.51 | 2.97 M | $476.24 M |
| 11/10/2025 | $7.10 | $7.76 (9.3%) | $8.36 | $6.11 | 3.82 M | $565.08 M |
| 11/07/2025 | $6.32 | $6.38 (0.95%) | $6.65 | $6.29 | 820.50 K | $464.59 M |
| 11/06/2025 | $6.75 | $6.56 (-2.81%) | $6.76 | $6.53 | 558.57 K | $477.69 M |
| 11/05/2025 | $6.56 | $6.71 (2.29%) | $6.81 | $6.56 | 795.19 K | $490.92 M |
| 11/04/2025 | $6.64 | $6.52 (-1.81%) | $6.68 | $6.38 | 634.10 K | $477.02 M |
| 11/03/2025 | $6.87 | $6.83 (-0.58%) | $6.90 | $6.65 | 665.76 K | $499.70 M |
| 10/31/2025 | $6.91 | $6.86 (-0.72%) | $6.98 | $6.68 | 468.24 K | $501.90 M |
| 10/30/2025 | $6.89 | $6.87 (-0.29%) | $7.08 | $6.87 | 450.98 K | $502.63 M |
| 10/29/2025 | $7.30 | $6.98 (-4.38%) | $7.33 | $6.92 | 593.15 K | $510.68 M |
| 10/28/2025 | $7.21 | $7.32 (1.53%) | $7.35 | $7.17 | 408.80 K | $535.55 M |
| 10/27/2025 | $7.50 | $7.29 (-2.8%) | $7.72 | $7.26 | 568.73 K | $533.36 M |
| 10/24/2025 | $7.59 | $7.41 (-2.37%) | $7.63 | $7.33 | 655.13 K | $542.14 M |
| 10/23/2025 | $6.87 | $7.45 (8.44%) | $7.58 | $6.80 | 1.81 M | $545.06 M |
| 10/22/2025 | $6.84 | $6.82 (-0.29%) | $6.97 | $6.64 | 720.31 K | $498.97 M |
| 10/21/2025 | $7.02 | $6.91 (-1.57%) | $7.05 | $6.80 | 1.01 M | $505.56 M |
| 10/20/2025 | $7.10 | $7.10 (0%) | $7.41 | $6.94 | 790.32 K | $519.46 M |
| 10/17/2025 | $6.79 | $6.94 (2.21%) | $7.34 | $6.75 | 788.26 K | $507.75 M |
| 10/16/2025 | $6.93 | $6.77 (-2.31%) | $6.99 | $6.71 | 607.42 K | $495.31 M |
| 10/15/2025 | $7.42 | $6.91 (-6.87%) | $7.42 | $6.84 | 536.60 K | $505.56 M |
| 10/14/2025 | $6.68 | $7.20 (7.78%) | $7.31 | $6.61 | 1.41 M | $526.77 M |
| 10/13/2025 | $6.89 | $6.83 (-0.87%) | $6.89 | $6.68 | 829.91 K | $499.70 M |
| 10/10/2025 | $7.31 | $6.66 (-8.89%) | $7.40 | $6.65 | 919.80 K | $487.27 M |
| 10/09/2025 | $7.42 | $7.31 (-1.48%) | $7.47 | $7.21 | 532.70 K | $534.82 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.
