5 DAY PERFORMANCE
-3.54%
1 MONTH PERFORMANCE
-6.03%
3 MONTH PERFORMANCE
-0.68%
6 MONTH PERFORMANCE
-16.48%
YEAR-TO-DATE PERFORMANCE
-14.51%
1 YEAR PERFORMANCE
+73.71%
Telos Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.39 | $4.29 (-2.28%) | $4.56 | $4.20 | 623.20 K | $316.70 M |
| 06/18/2026 | $4.43 | $4.52 (2.03%) | $4.67 | $4.28 | 2.20 M | $333.68 M |
| 06/17/2026 | $4.52 | $4.37 (-3.32%) | $4.55 | $4.31 | 522.64 K | $322.60 M |
| 06/16/2026 | $4.50 | $4.53 (0.67%) | $4.60 | $4.45 | 487.46 K | $334.41 M |
| 06/15/2026 | $4.63 | $4.48 (-3.24%) | $4.66 | $4.47 | 677.82 K | $330.72 M |
| 06/12/2026 | $4.52 | $4.57 (1.11%) | $4.64 | $4.39 | 610.90 K | $337.37 M |
| 06/11/2026 | $4.55 | $4.53 (-0.44%) | $4.73 | $4.47 | 920.13 K | $334.41 M |
| 06/10/2026 | $4.31 | $4.56 (5.8%) | $4.76 | $4.31 | 917.20 K | $336.63 M |
| 06/09/2026 | $4.33 | $4.41 (1.85%) | $4.59 | $4.20 | 1.06 M | $325.56 M |
| 06/08/2026 | $4.12 | $4.35 (5.58%) | $4.39 | $4.11 | 1.04 M | $321.13 M |
| 06/05/2026 | $4.44 | $4.10 (-7.66%) | $4.47 | $4.07 | 721.70 K | $302.67 M |
| 06/04/2026 | $4.37 | $4.47 (2.29%) | $4.75 | $4.33 | 839.81 K | $329.98 M |
| 06/03/2026 | $5.11 | $4.37 (-14.48%) | $5.13 | $4.34 | 1.39 M | $322.60 M |
| 06/02/2026 | $5.15 | $5.20 (0.97%) | $5.43 | $5.08 | 1.40 M | $383.87 M |
| 06/01/2026 | $4.84 | $5.24 (8.26%) | $5.30 | $4.82 | 1.35 M | $386.83 M |
| 05/29/2026 | $4.84 | $4.79 (-1.03%) | $4.89 | $4.58 | 2.12 M | $353.61 M |
| 05/28/2026 | $4.78 | $4.81 (0.63%) | $4.93 | $4.77 | 595.76 K | $355.08 M |
| 05/27/2026 | $4.69 | $4.78 (1.92%) | $4.97 | $4.58 | 771.85 K | $352.87 M |
| 05/26/2026 | $4.64 | $4.69 (1.08%) | $4.84 | $4.55 | 1.64 M | $346.23 M |
| 05/22/2026 | $4.69 | $4.64 (-1.07%) | $4.88 | $4.63 | 844.03 K | $342.53 M |
| 05/21/2026 | $4.62 | $4.70 (1.73%) | $4.74 | $4.56 | 606.46 K | $346.96 M |
| 05/20/2026 | $4.40 | $4.68 (6.36%) | $4.71 | $4.34 | 788.80 K | $345.49 M |
| 05/19/2026 | $4.28 | $4.40 (2.8%) | $4.43 | $4.23 | 514.52 K | $324.82 M |
| 05/18/2026 | $4.23 | $4.30 (1.65%) | $4.33 | $4.16 | 822.53 K | $317.43 M |
| 05/15/2026 | $4.17 | $4.20 (0.72%) | $4.21 | $4.06 | 590.90 K | $310.05 M |
| 05/14/2026 | $4.19 | $4.23 (0.95%) | $4.28 | $4.05 | 688.40 K | $312.27 M |
| 05/13/2026 | $4.37 | $4.18 (-4.35%) | $4.48 | $4.05 | 757.46 K | $308.58 M |
| 05/12/2026 | $4.20 | $4.37 (4.05%) | $4.47 | $4.10 | 842.37 K | $322.60 M |
| 05/11/2026 | $4.84 | $4.25 (-12.19%) | $4.84 | $4.23 | 1.41 M | $313.74 M |
| 05/08/2026 | $4.45 | $4.48 (0.67%) | $4.62 | $4.33 | 1.08 M | $330.72 M |
| 05/07/2026 | $4.25 | $4.42 (4%) | $4.49 | $4.25 | 584.84 K | $326.29 M |
| 05/06/2026 | $4.46 | $4.20 (-5.83%) | $4.46 | $4.18 | 415.58 K | $310.05 M |
| 05/05/2026 | $4.42 | $4.46 (0.9%) | $4.49 | $4.32 | 339.61 K | $329.25 M |
| 05/04/2026 | $4.42 | $4.37 (-1.13%) | $4.57 | $4.32 | 515.94 K | $322.60 M |
| 05/01/2026 | $4.32 | $4.42 (2.31%) | $4.46 | $4.32 | 539.03 K | $326.29 M |
| 04/30/2026 | $4.35 | $4.27 (-1.84%) | $4.36 | $4.21 | 435.01 K | $315.22 M |
| 04/29/2026 | $4.43 | $4.37 (-1.35%) | $4.43 | $4.34 | 433.26 K | $322.60 M |
| 04/28/2026 | $4.42 | $4.46 (0.9%) | $4.51 | $4.39 | 375.21 K | $329.25 M |
| 04/27/2026 | $4.39 | $4.40 (0.23%) | $4.52 | $4.37 | 423.41 K | $324.82 M |
| 04/24/2026 | $4.28 | $4.43 (3.5%) | $4.44 | $4.24 | 369.93 K | $327.03 M |
| 04/23/2026 | $4.43 | $4.26 (-3.84%) | $4.45 | $4.21 | 473.57 K | $314.48 M |
| 04/22/2026 | $4.38 | $4.49 (2.51%) | $4.55 | $4.38 | 476.71 K | $331.46 M |
| 04/21/2026 | $4.42 | $4.36 (-1.36%) | $4.61 | $4.35 | 542.09 K | $321.86 M |
| 04/20/2026 | $4.35 | $4.39 (0.92%) | $4.43 | $4.30 | 356.00 K | $324.08 M |
| 04/17/2026 | $4.49 | $4.36 (-2.9%) | $4.51 | $4.34 | 702.17 K | $321.86 M |
| 04/16/2026 | $4.44 | $4.44 (0%) | $4.58 | $4.43 | 568.75 K | $327.77 M |
| 04/15/2026 | $4.19 | $4.44 (5.97%) | $4.44 | $4.18 | 343.45 K | $327.77 M |
| 04/14/2026 | $4.10 | $4.15 (1.22%) | $4.19 | $4.07 | 353.50 K | $306.36 M |
| 04/13/2026 | $3.97 | $4.07 (2.52%) | $4.09 | $3.94 | 520.65 K | $300.46 M |
| 04/10/2026 | $4.04 | $3.96 (-1.98%) | $4.09 | $3.91 | 480.82 K | $292.34 M |
| 04/09/2026 | $4.15 | $4.04 (-2.65%) | $4.16 | $3.99 | 386.98 K | $298.24 M |
| 04/08/2026 | $4.36 | $4.18 (-4.13%) | $4.45 | $4.16 | 354.96 K | $308.58 M |
| 04/07/2026 | $4.29 | $4.25 (-0.93%) | $4.32 | $4.09 | 461.57 K | $313.74 M |
| 04/06/2026 | $4.33 | $4.32 (-0.23%) | $4.42 | $4.27 | 474.34 K | $318.91 M |
| 04/02/2026 | $4.22 | $4.32 (2.37%) | $4.40 | $4.18 | 503.20 K | $318.91 M |
| 04/01/2026 | $4.25 | $4.33 (1.88%) | $4.41 | $4.19 | 557.97 K | $319.65 M |
| 03/31/2026 | $4.13 | $4.19 (1.45%) | $4.29 | $4.09 | 597.10 K | $309.31 M |
| 03/30/2026 | $4.28 | $4.09 (-4.44%) | $4.28 | $4.02 | 892.20 K | $301.93 M |
| 03/27/2026 | $4.26 | $4.24 (-0.47%) | $4.30 | $4.16 | 641.51 K | $313.01 M |
| 03/26/2026 | $4.40 | $4.32 (-1.82%) | $4.51 | $4.27 | 872.87 K | $318.91 M |
| 03/25/2026 | $4.48 | $4.41 (-1.56%) | $4.65 | $4.37 | 585.49 K | $325.56 M |
| 03/24/2026 | $4.30 | $4.40 (2.33%) | $4.52 | $4.28 | 1.02 M | $324.82 M |
| 03/23/2026 | $4.34 | $4.39 (1.15%) | $4.52 | $4.23 | 1.04 M | $324.08 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.
