5 DAY PERFORMANCE
-1.80%
1 MONTH PERFORMANCE
-8.02%
3 MONTH PERFORMANCE
-1.36%
6 MONTH PERFORMANCE
-10.84%
YEAR-TO-DATE PERFORMANCE
-14.51%
1 YEAR PERFORMANCE
+76.52%
Telos Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $4.63 | $4.57 (-1.3%) | $4.63 | $4.52 | 269.34 K | $337.37 M |
| 08/05/2026 | $4.91 | $4.68 (-4.68%) | $4.95 | $4.66 | 214.56 K | $345.49 M |
| 08/04/2026 | $4.68 | $4.88 (4.27%) | $4.92 | $4.68 | 335.95 K | $360.25 M |
| 08/03/2026 | $4.52 | $4.66 (3.1%) | $4.71 | $4.50 | 456.35 K | $344.01 M |
| 07/31/2026 | $4.38 | $4.44 (1.37%) | $4.50 | $4.32 | 318.51 K | $327.77 M |
| 07/30/2026 | $4.43 | $4.34 (-2.03%) | $4.43 | $4.23 | 459.82 K | $320.39 M |
| 07/29/2026 | $4.60 | $4.42 (-3.91%) | $4.67 | $4.40 | 552.09 K | $326.29 M |
| 07/28/2026 | $4.62 | $4.60 (-0.43%) | $4.67 | $4.53 | 476.16 K | $339.58 M |
| 07/27/2026 | $4.58 | $4.63 (1.09%) | $4.74 | $4.58 | 268.70 K | $341.80 M |
| 07/24/2026 | $4.58 | $4.51 (-1.53%) | $4.61 | $4.49 | 225.10 K | $332.94 M |
| 07/23/2026 | $4.41 | $4.51 (2.27%) | $4.54 | $4.41 | 396.40 K | $332.94 M |
| 07/22/2026 | $4.46 | $4.48 (0.45%) | $4.55 | $4.36 | 435.64 K | $330.72 M |
| 07/21/2026 | $4.57 | $4.46 (-2.41%) | $4.64 | $4.37 | 632.50 K | $329.25 M |
| 07/20/2026 | $4.69 | $4.57 (-2.56%) | $4.69 | $4.50 | 502.25 K | $337.37 M |
| 07/17/2026 | $4.64 | $4.73 (1.94%) | $4.80 | $4.58 | 394.62 K | $349.18 M |
| 07/16/2026 | $4.82 | $4.73 (-1.87%) | $4.91 | $4.68 | 334.51 K | $349.18 M |
| 07/15/2026 | $4.92 | $4.83 (-1.83%) | $5.04 | $4.75 | 467.30 K | $356.56 M |
| 07/14/2026 | $4.89 | $4.91 (0.41%) | $5.06 | $4.89 | 521.60 K | $362.47 M |
| 07/13/2026 | $4.75 | $4.89 (2.95%) | $5.00 | $4.75 | 443.14 K | $360.99 M |
| 07/10/2026 | $4.92 | $4.88 (-0.81%) | $5.07 | $4.78 | 488.30 K | $360.25 M |
| 07/09/2026 | $4.81 | $4.93 (2.49%) | $4.95 | $4.68 | 407.12 K | $363.94 M |
| 07/08/2026 | $4.68 | $4.74 (1.28%) | $4.78 | $4.59 | 463.02 K | $349.92 M |
| 07/07/2026 | $4.92 | $4.74 (-3.66%) | $5.01 | $4.72 | 374.92 K | $349.92 M |
| 07/06/2026 | $4.89 | $4.94 (1.02%) | $5.03 | $4.70 | 591.89 K | $364.68 M |
| 07/02/2026 | $4.89 | $4.90 (0.2%) | $4.97 | $4.77 | 509.83 K | $361.73 M |
| 07/01/2026 | $4.67 | $4.90 (4.93%) | $5.03 | $4.66 | 613.07 K | $361.73 M |
| 06/30/2026 | $4.46 | $4.60 (3.14%) | $4.62 | $4.39 | 633.80 K | $339.58 M |
| 06/29/2026 | $4.45 | $4.51 (1.35%) | $4.67 | $4.43 | 714.42 K | $332.94 M |
| 06/26/2026 | $4.19 | $4.50 (7.4%) | $4.56 | $4.19 | 2.91 M | $332.20 M |
| 06/25/2026 | $4.26 | $4.22 (-0.94%) | $4.27 | $4.11 | 1.04 M | $311.53 M |
| 06/24/2026 | $4.29 | $4.34 (1.17%) | $4.49 | $4.29 | 598.60 K | $320.39 M |
| 06/23/2026 | $4.25 | $4.34 (2.12%) | $4.44 | $4.24 | 558.68 K | $320.39 M |
| 06/22/2026 | $4.40 | $4.29 (-2.5%) | $4.56 | $4.20 | 638.33 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 |
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.
