5 DAY PERFORMANCE
-1.36%
1 MONTH PERFORMANCE
+0.93%
3 MONTH PERFORMANCE
-10.84%
6 MONTH PERFORMANCE
-33.54%
YEAR-TO-DATE PERFORMANCE
-14.51%
1 YEAR PERFORMANCE
+73.02%
Telos Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.43 | $4.30 (-2.93%) | $4.46 | $4.30 | 125.36 K | $315.80 M |
| 05/05/2026 | $4.42 | $4.46 (0.9%) | $4.49 | $4.32 | 339.61 K | $325.82 M |
| 05/04/2026 | $4.42 | $4.37 (-1.13%) | $4.57 | $4.32 | 515.94 K | $319.24 M |
| 05/01/2026 | $4.32 | $4.42 (2.31%) | $4.46 | $4.32 | 539.03 K | $322.89 M |
| 04/30/2026 | $4.35 | $4.27 (-1.84%) | $4.36 | $4.21 | 435.01 K | $311.94 M |
| 04/29/2026 | $4.43 | $4.37 (-1.35%) | $4.43 | $4.34 | 433.26 K | $319.24 M |
| 04/28/2026 | $4.42 | $4.46 (0.9%) | $4.51 | $4.39 | 375.21 K | $325.82 M |
| 04/27/2026 | $4.39 | $4.40 (0.23%) | $4.52 | $4.37 | 423.41 K | $321.43 M |
| 04/24/2026 | $4.28 | $4.43 (3.5%) | $4.44 | $4.24 | 369.93 K | $323.62 M |
| 04/23/2026 | $4.43 | $4.26 (-3.84%) | $4.45 | $4.21 | 473.57 K | $311.21 M |
| 04/22/2026 | $4.38 | $4.49 (2.51%) | $4.55 | $4.38 | 476.71 K | $328.01 M |
| 04/21/2026 | $4.42 | $4.36 (-1.36%) | $4.61 | $4.35 | 542.09 K | $318.51 M |
| 04/20/2026 | $4.35 | $4.39 (0.92%) | $4.43 | $4.30 | 356.00 K | $320.70 M |
| 04/17/2026 | $4.49 | $4.36 (-2.9%) | $4.51 | $4.34 | 702.17 K | $318.51 M |
| 04/16/2026 | $4.44 | $4.44 (0%) | $4.58 | $4.43 | 568.75 K | $324.36 M |
| 04/15/2026 | $4.19 | $4.44 (5.97%) | $4.44 | $4.18 | 343.45 K | $324.36 M |
| 04/14/2026 | $4.10 | $4.15 (1.22%) | $4.19 | $4.07 | 353.50 K | $303.17 M |
| 04/13/2026 | $3.97 | $4.07 (2.52%) | $4.09 | $3.94 | 520.65 K | $297.33 M |
| 04/10/2026 | $4.04 | $3.96 (-1.98%) | $4.09 | $3.91 | 480.82 K | $289.29 M |
| 04/09/2026 | $4.15 | $4.04 (-2.65%) | $4.16 | $3.99 | 386.98 K | $295.13 M |
| 04/08/2026 | $4.36 | $4.18 (-4.13%) | $4.45 | $4.16 | 354.96 K | $305.36 M |
| 04/07/2026 | $4.29 | $4.25 (-0.93%) | $4.32 | $4.09 | 461.57 K | $310.48 M |
| 04/06/2026 | $4.33 | $4.32 (-0.23%) | $4.42 | $4.27 | 474.34 K | $315.59 M |
| 04/02/2026 | $4.22 | $4.32 (2.37%) | $4.40 | $4.18 | 503.20 K | $315.59 M |
| 04/01/2026 | $4.25 | $4.33 (1.88%) | $4.41 | $4.19 | 557.97 K | $316.32 M |
| 03/31/2026 | $4.13 | $4.19 (1.45%) | $4.29 | $4.09 | 597.10 K | $306.09 M |
| 03/30/2026 | $4.28 | $4.09 (-4.44%) | $4.28 | $4.02 | 892.20 K | $298.79 M |
| 03/27/2026 | $4.26 | $4.24 (-0.47%) | $4.30 | $4.16 | 641.51 K | $309.74 M |
| 03/26/2026 | $4.40 | $4.32 (-1.82%) | $4.51 | $4.27 | 872.87 K | $315.59 M |
| 03/25/2026 | $4.48 | $4.41 (-1.56%) | $4.65 | $4.37 | 585.49 K | $322.16 M |
| 03/24/2026 | $4.30 | $4.40 (2.33%) | $4.52 | $4.28 | 1.02 M | $321.43 M |
| 03/23/2026 | $4.34 | $4.39 (1.15%) | $4.52 | $4.23 | 1.04 M | $320.70 M |
| 03/20/2026 | $4.24 | $4.33 (2.12%) | $4.37 | $4.10 | 1.79 M | $316.32 M |
| 03/19/2026 | $3.95 | $4.27 (8.1%) | $4.30 | $3.93 | 929.83 K | $311.94 M |
| 03/18/2026 | $3.80 | $4.02 (5.79%) | $4.17 | $3.79 | 1.21 M | $293.67 M |
| 03/17/2026 | $4.05 | $3.92 (-3.21%) | $4.07 | $3.86 | 1.42 M | $286.37 M |
| 03/16/2026 | $5.18 | $4.12 (-20.46%) | $5.39 | $3.91 | 3.95 M | $300.98 M |
| 03/13/2026 | $4.28 | $4.28 (0%) | $4.49 | $4.16 | 1.40 M | $312.67 M |
| 03/12/2026 | $4.19 | $4.20 (0.24%) | $4.25 | $4.14 | 595.30 K | $306.82 M |
| 03/11/2026 | $4.25 | $4.25 (0%) | $4.31 | $4.18 | 587.23 K | $309.48 M |
| 03/10/2026 | $4.36 | $4.26 (-2.29%) | $4.39 | $4.21 | 442.07 K | $310.21 M |
| 03/09/2026 | $4.25 | $4.36 (2.59%) | $4.41 | $4.20 | 563.90 K | $317.49 M |
| 03/06/2026 | $4.28 | $4.30 (0.47%) | $4.35 | $4.22 | 536.23 K | $313.12 M |
| 03/05/2026 | $4.50 | $4.36 (-3.11%) | $4.57 | $4.32 | 716.74 K | $317.49 M |
| 03/04/2026 | $4.28 | $4.57 (6.78%) | $4.73 | $4.25 | 1.31 M | $332.78 M |
| 03/03/2026 | $3.90 | $4.27 (9.49%) | $4.40 | $3.85 | 1.35 M | $310.94 M |
| 03/02/2026 | $3.93 | $4.03 (2.54%) | $4.10 | $3.91 | 672.50 K | $293.46 M |
| 02/27/2026 | $3.95 | $4.02 (1.77%) | $4.04 | $3.88 | 621.66 K | $292.73 M |
| 02/26/2026 | $3.94 | $4.09 (3.81%) | $4.11 | $3.89 | 747.83 K | $297.83 M |
| 02/25/2026 | $3.94 | $3.94 (0%) | $3.98 | $3.84 | 518.47 K | $286.91 M |
| 02/24/2026 | $3.86 | $3.88 (0.52%) | $4.00 | $3.82 | 514.50 K | $282.54 M |
| 02/23/2026 | $4.05 | $3.88 (-4.2%) | $4.06 | $3.84 | 806.44 K | $282.54 M |
| 02/20/2026 | $4.10 | $4.12 (0.49%) | $4.22 | $4.06 | 579.20 K | $300.01 M |
| 02/19/2026 | $4.03 | $4.14 (2.73%) | $4.18 | $3.97 | 776.63 K | $301.47 M |
| 02/18/2026 | $4.02 | $4.08 (1.49%) | $4.14 | $3.85 | 983.93 K | $297.10 M |
| 02/17/2026 | $4.25 | $4.06 (-4.47%) | $4.30 | $3.83 | 1.34 M | $295.65 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 |
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.
