Telos Corporation TLS
7.35 USD -0.37 (-4.79%)
Regular-session close
7.40 +0.05 +0.68%
After hours · Nov 13, 7:49 PM ET
7.32 Day range 7.81
3.88 52-week range 7.72
- YTD
- +44.12%
- 1 year
- +17.79%
TLS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.72 | 7.81 | 7.32 | 7.35 | -0.37 | -4.79% | 1,758,972 |
| Nov 12, 2026 | 7.59 | 7.75 | 7.35 | 7.72 | +0.07 | +0.92% | 1,148,100 |
| Nov 11, 2026 | 7.80 | 7.95 | 7.43 | 7.65 | -0.02 | -0.26% | 2,067,600 |
| Nov 10, 2026 | 7.17 | 7.70 | 6.78 | 7.67 | +0.50 | +6.97% | 3,042,900 |
| Nov 9, 2026 | 6.09 | 7.19 | 5.56 | 7.17 | +2.35 | +48.76% | 4,125,100 |
| Nov 6, 2026 | 4.78 | 4.85 | 4.64 | 4.82 | +0.04 | +0.84% | 834,500 |
| Nov 5, 2026 | 5.06 | 5.14 | 4.72 | 4.78 | -0.28 | -5.53% | 1,096,800 |
| Nov 4, 2026 | 5.29 | 5.46 | 4.99 | 5.06 | -0.09 | -1.75% | 922,800 |
| Nov 3, 2026 | 4.95 | 5.20 | 4.90 | 5.15 | -0.06 | -1.15% | 743,600 |
| Nov 2, 2026 | 5.50 | 5.50 | 5.14 | 5.21 | -0.21 | -3.87% | 995,000 |
| Oct 30, 2026 | 5.67 | 5.87 | 5.33 | 5.42 | -0.36 | -6.23% | 1,222,700 |
| Oct 29, 2026 | 5.81 | 5.89 | 5.57 | 5.78 | -0.13 | -2.20% | 1,213,900 |
| Oct 28, 2026 | 5.58 | 5.95 | 5.48 | 5.91 | +0.33 | +5.91% | 1,376,900 |
| Oct 27, 2026 | 5.23 | 5.73 | 5.13 | 5.58 | +0.36 | +6.90% | 1,092,300 |
| Oct 26, 2026 | 4.89 | 5.29 | 4.80 | 5.22 | +0.35 | +7.19% | 972,300 |
| Oct 23, 2026 | 4.51 | 4.87 | 4.47 | 4.87 | +0.30 | +6.56% | 636,900 |
| Oct 22, 2026 | 4.58 | 4.73 | 4.51 | 4.57 | -0.04 | -0.87% | 423,700 |
| Oct 21, 2026 | 4.45 | 4.64 | 4.41 | 4.61 | +0.20 | +4.54% | 505,700 |
| Oct 20, 2026 | 4.17 | 4.44 | 4.16 | 4.41 | +0.23 | +5.50% | 394,100 |
| Oct 19, 2026 | 4.08 | 4.25 | 4.03 | 4.18 | +0.17 | +4.24% | 563,900 |
| Oct 16, 2026 | 4.30 | 4.30 | 3.95 | 4.01 | -0.26 | -6.09% | 521,100 |
| Oct 15, 2026 | 4.12 | 4.28 | 4.12 | 4.27 | +0.09 | +2.15% | 501,700 |
| Oct 14, 2026 | 4.28 | 4.33 | 4.13 | 4.18 | -0.17 | -3.91% | 790,800 |
| Oct 13, 2026 | 4.38 | 4.46 | 4.34 | 4.35 | -0.03 | -0.68% | 409,200 |
| Oct 12, 2026 | 4.62 | 4.65 | 4.24 | 4.38 | -0.25 | -5.40% | 849,600 |
| Oct 9, 2026 | 4.44 | 4.66 | 4.40 | 4.63 | +0.26 | +5.95% | 823,200 |
| Oct 8, 2026 | 4.34 | 4.40 | 4.28 | 4.37 | +0.06 | +1.39% | 675,700 |
| Oct 7, 2026 | 4.30 | 4.41 | 4.26 | 4.31 | -0.03 | -0.69% | 425,900 |
| Oct 6, 2026 | 4.42 | 4.56 | 4.31 | 4.34 | -0.09 | -2.03% | 510,000 |
| Oct 5, 2026 | 4.22 | 4.55 | 4.20 | 4.43 | +0.24 | +5.73% | 1,098,800 |
| Oct 2, 2026 | 4.32 | 4.38 | 4.17 | 4.19 | -0.04 | -0.95% | 422,800 |
| Oct 1, 2026 | 4.12 | 4.39 | 4.12 | 4.23 | +0.16 | +3.93% | 784,800 |
| Sep 30, 2026 | 4.07 | 4.16 | 4.03 | 4.07 | +0.03 | +0.74% | 699,400 |
| Sep 29, 2026 | 4.05 | 4.09 | 4.00 | 4.04 | -0.02 | -0.49% | 479,400 |
| Sep 28, 2026 | 4.13 | 4.13 | 3.99 | 4.06 | +0.02 | +0.50% | 696,200 |
| Sep 25, 2026 | 4.08 | 4.10 | 4.01 | 4.04 | -0.03 | -0.74% | 519,800 |
| Sep 24, 2026 | 4.08 | 4.09 | 3.98 | 4.07 | -0.02 | -0.49% | 482,600 |
| Sep 23, 2026 | 4.10 | 4.14 | 4.04 | 4.09 | -0.01 | -0.24% | 525,100 |
| Sep 22, 2026 | 4.02 | 4.10 | 3.93 | 4.10 | +0.07 | +1.74% | 889,300 |
| Sep 21, 2026 | 4.10 | 4.12 | 4.02 | 4.03 | -0.04 | -0.98% | 654,300 |
| Sep 18, 2026 | 4.11 | 4.15 | 3.96 | 4.07 | -0.11 | -2.63% | 1,626,400 |
| Sep 17, 2026 | 4.15 | 4.20 | 4.07 | 4.18 | +0.10 | +2.45% | 870,700 |
| Sep 16, 2026 | 4.23 | 4.23 | 4.04 | 4.08 | -0.15 | -3.55% | 645,800 |
| Sep 15, 2026 | 4.24 | 4.26 | 4.13 | 4.23 | -0.06 | -1.40% | 677,900 |
| Sep 14, 2026 | 4.00 | 4.36 | 3.94 | 4.29 | +0.34 | +8.61% | 868,100 |
| Sep 11, 2026 | 4.54 | 4.56 | 3.94 | 3.95 | -0.73 | -15.60% | 1,314,000 |
| Sep 10, 2026 | 4.52 | 4.78 | 4.52 | 4.68 | +0.07 | +1.52% | 492,600 |
| Sep 9, 2026 | 4.64 | 4.66 | 4.49 | 4.61 | -0.05 | -1.07% | 1,010,400 |
| Sep 8, 2026 | 4.71 | 4.75 | 4.64 | 4.66 | -0.14 | -2.92% | 449,100 |
| Sep 4, 2026 | 4.83 | 4.86 | 4.66 | 4.80 | -0.07 | -1.44% | 473,100 |
| Sep 3, 2026 | 4.74 | 4.92 | 4.74 | 4.87 | +0.16 | +3.40% | 545,800 |
| Sep 2, 2026 | 4.73 | 4.79 | 4.68 | 4.71 | -0.01 | -0.21% | 666,400 |
| Sep 1, 2026 | 4.77 | 4.81 | 4.63 | 4.72 | -0.10 | -2.07% | 575,700 |
| Aug 31, 2026 | 4.81 | 5.13 | 4.76 | 4.82 | +0.03 | +0.63% | 747,000 |
| Aug 28, 2026 | 4.82 | 5.01 | 4.74 | 4.79 | -0.03 | -0.62% | 531,000 |
| Aug 27, 2026 | 4.53 | 4.95 | 4.53 | 4.82 | +0.38 | +8.56% | 1,240,600 |
| Aug 26, 2026 | 4.34 | 4.48 | 4.34 | 4.44 | +0.07 | +1.60% | 299,200 |
| Aug 25, 2026 | 4.38 | 4.39 | 4.26 | 4.37 | -0.01 | -0.23% | 469,500 |
| Aug 24, 2026 | 4.47 | 4.49 | 4.34 | 4.38 | -0.12 | -2.67% | 517,400 |
| Aug 21, 2026 | 4.47 | 4.57 | 4.35 | 4.50 | +0.07 | +1.58% | 434,700 |
| Aug 20, 2026 | 4.38 | 4.53 | 4.38 | 4.43 | 0.00 | 0.00% | 394,200 |
| Aug 19, 2026 | 4.36 | 4.45 | 4.30 | 4.43 | +0.03 | +0.68% | 587,100 |
| Aug 18, 2026 | 4.38 | 4.46 | 4.36 | 4.40 | +0.01 | +0.23% | 299,000 |
| Aug 17, 2026 | 4.50 | 4.53 | 4.38 | 4.39 | -0.15 | -3.30% | 410,900 |
| Aug 14, 2026 | 4.60 | 4.65 | 4.40 | 4.54 | -0.06 | -1.30% | 486,100 |
65 days, newest first. Daily bars as drawn on the TLS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.