Telos CorporationTLSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $5.49 | $5.51 | $5.29 | $5.34 | 504,343 |
| 2/2/2026 | $5.41 | $5.75 | $5.37 | $5.53 | 674,822 |
| 1/30/2026 | $5.49 | $5.69 | $5.41 | $5.46 | 568,635 |
| 1/29/2026 | $5.66 | $5.66 | $5.46 | $5.59 | 547,907 |
| 1/28/2026 | $5.56 | $5.84 | $5.54 | $5.68 | 675,500 |
| 1/27/2026 | $5.59 | $5.59 | $5.42 | $5.49 | 670,477 |
| 1/26/2026 | $5.70 | $5.72 | $5.54 | $5.57 | 543,291 |
| 1/23/2026 | $5.81 | $5.97 | $5.71 | $5.73 | 632,821 |
| 1/22/2026 | $5.65 | $5.83 | $5.64 | $5.68 | 582,741 |
| 1/21/2026 | $5.43 | $5.62 | $5.36 | $5.58 | 623,400 |
| 1/20/2026 | $5.50 | $5.74 | $5.33 | $5.40 | 622,526 |
| 1/16/2026 | $5.65 | $5.76 | $5.56 | $5.66 | 731,032 |
| 1/15/2026 | $5.73 | $5.77 | $5.60 | $5.64 | 507,624 |
| 1/14/2026 | $5.83 | $5.87 | $5.50 | $5.65 | 803,698 |
| 1/13/2026 | $5.67 | $5.88 | $5.64 | $5.82 | 1.21M |
| 1/12/2026 | $5.69 | $5.77 | $5.45 | $5.60 | 1.12M |
| 1/9/2026 | $5.30 | $5.38 | $5.14 | $5.29 | 764,618 |
| 1/8/2026 | $5.22 | $5.38 | $5.16 | $5.31 | 525,237 |
| 1/7/2026 | $5.27 | $5.31 | $5.17 | $5.23 | 528,500 |
| 1/6/2026 | $5.10 | $5.32 | $5.00 | $5.29 | 1.07M |
| 1/5/2026 | $4.96 | $5.17 | $4.96 | $5.08 | 803,818 |
| 1/2/2026 | $5.17 | $5.19 | $4.94 | $4.96 | 533,000 |
| 12/31/2025 | $5.08 | $5.14 | $5.01 | $5.10 | 1.09M |
| 12/30/2025 | $5.11 | $5.19 | $5.03 | $5.09 | 510,905 |
| 12/29/2025 | $5.11 | $5.20 | $5.08 | $5.11 | 656,669 |
| 12/26/2025 | $5.14 | $5.22 | $5.06 | $5.18 | 825,095 |
| 12/24/2025 | $5.11 | $5.19 | $4.97 | $5.16 | 731,019 |
| 12/23/2025 | $5.15 | $5.24 | $5.12 | $5.22 | 713,400 |
| 12/22/2025 | $5.44 | $5.52 | $5.16 | $5.19 | 1.30M |
| 12/19/2025 | $5.47 | $5.85 | $5.34 | $5.41 | 2.28M |
| 12/18/2025 | $5.33 | $5.36 | $5.05 | $5.16 | 1.37M |
| 12/17/2025 | $5.49 | $5.49 | $5.19 | $5.20 | 899,800 |
| 12/16/2025 | $5.37 | $5.54 | $5.37 | $5.42 | 626,212 |
| 12/15/2025 | $5.80 | $5.80 | $5.40 | $5.43 | 917,653 |
| 12/12/2025 | $6.35 | $6.40 | $5.67 | $5.68 | 1.27M |
| 12/11/2025 | $6.05 | $6.38 | $5.97 | $6.35 | 2.61M |
| 12/10/2025 | $5.92 | $6.16 | $5.84 | $6.06 | 993,007 |
| 12/9/2025 | $5.59 | $5.98 | $5.59 | $5.95 | 840,148 |
| 12/8/2025 | $5.49 | $5.64 | $5.33 | $5.60 | 1.22M |
| 12/5/2025 | $5.55 | $5.63 | $5.39 | $5.44 | 643,512 |
| 12/4/2025 | $5.60 | $5.64 | $5.53 | $5.55 | 737,279 |
| 12/3/2025 | $5.65 | $5.69 | $5.53 | $5.63 | 1.07M |
| 12/2/2025 | $5.73 | $5.80 | $5.64 | $5.65 | 698,700 |
| 12/1/2025 | $5.65 | $5.81 | $5.64 | $5.67 | 606,600 |
| 11/28/2025 | $5.76 | $5.81 | $5.70 | $5.78 | 321,818 |
| 11/26/2025 | $5.82 | $5.97 | $5.68 | $5.75 | 901,231 |
| 11/25/2025 | $5.79 | $5.99 | $5.73 | $5.82 | 1.08M |
| 11/24/2025 | $5.67 | $5.84 | $5.63 | $5.79 | 739,010 |
| 11/21/2025 | $5.40 | $5.67 | $5.38 | $5.64 | 878,500 |
| 11/20/2025 | $5.77 | $5.89 | $5.44 | $5.47 | 866,300 |
| 11/19/2025 | $5.63 | $5.77 | $5.54 | $5.63 | 831,303 |
| 11/18/2025 | $5.60 | $5.82 | $5.55 | $5.63 | 873,500 |
| 11/17/2025 | $5.80 | $5.99 | $5.70 | $5.72 | 1.16M |
| 11/14/2025 | $5.93 | $6.01 | $5.73 | $5.85 | 1.68M |
| 11/13/2025 | $6.45 | $6.59 | $6.23 | $6.24 | 1.08M |
| 11/12/2025 | $6.60 | $6.80 | $6.23 | $6.60 | 1.50M |
| 11/11/2025 | $7.95 | $8.30 | $6.51 | $6.54 | 2.97M |
| 11/10/2025 | $7.10 | $8.36 | $6.11 | $7.76 | 3.82M |
| 11/7/2025 | $6.32 | $6.65 | $6.29 | $6.38 | 820,500 |
| 11/6/2025 | $6.75 | $6.76 | $6.53 | $6.56 | 558,568 |
| 11/5/2025 | $6.56 | $6.81 | $6.56 | $6.71 | 795,190 |