2m 2m 2m 2m 2m 2m 2m
TELOS (TLS)
NASDAQ
$4.58-$0.04 (-0.76%)
Price as of Oct 22, 2026 7:30 PM EDT- $344.5MMarket Cap
- -32.40%1-Year Change
- Software - InfrastructureIndustry
TELOS (TLS)
$4.58-$0.04 (-0.76%)
- 1 Month+14.39%Low Price$4.01High Price$4.63
- 3 Months+3.36%Low Price$3.95High Price$4.88
- 1 Year-32.40%Low Price$3.88High Price$7.76
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/21/2026 | 4.45 | 4.64 | 4.41 | 4.61 | +4.54% | 505,784 |
10/20/2026 | 4.17 | 4.44 | 4.16 | 4.41 | +5.50% | 394,151 |
10/19/2026 | 4.08 | 4.25 | 4.03 | 4.18 | +4.24% | 563,989 |
10/16/2026 | 4.30 | 4.31 | 3.95 | 4.01 | -6.09% | 521,255 |
10/15/2026 | 4.12 | 4.28 | 4.12 | 4.27 | +2.15% | 501,778 |
10/14/2026 | 4.28 | 4.33 | 4.13 | 4.18 | -3.91% | 791,475 |
10/13/2026 | 4.38 | 4.46 | 4.34 | 4.35 | -0.68% | 410,716 |
10/12/2026 | 4.62 | 4.65 | 4.25 | 4.38 | -5.40% | 849,770 |
10/09/2026 | 4.44 | 4.66 | 4.40 | 4.63 | +5.95% | 823,537 |
10/08/2026 | 4.34 | 4.40 | 4.29 | 4.37 | +1.39% | 681,640 |
10/07/2026 | 4.30 | 4.41 | 4.26 | 4.31 | -0.69% | 426,299 |
10/06/2026 | 4.42 | 4.56 | 4.31 | 4.34 | -2.03% | 509,993 |
10/05/2026 | 4.22 | 4.55 | 4.21 | 4.43 | +5.73% | 1,100,363 |
10/02/2026 | 4.32 | 4.38 | 4.17 | 4.19 | -0.95% | 422,862 |
10/01/2026 | 4.12 | 4.39 | 4.12 | 4.23 | +3.93% | 786,002 |
09/30/2026 | 4.07 | 4.16 | 4.03 | 4.07 | +0.74% | 699,404 |
09/29/2026 | 4.05 | 4.10 | 4.00 | 4.04 | -0.49% | 479,960 |
09/28/2026 | 4.13 | 4.13 | 3.99 | 4.06 | +0.50% | 696,744 |
09/25/2026 | 4.08 | 4.10 | 4.02 | 4.04 | -0.74% | 520,152 |
09/24/2026 | 4.08 | 4.09 | 3.99 | 4.07 | -0.49% | 483,151 |
09/23/2026 | 4.10 | 4.15 | 4.04 | 4.09 | -0.24% | 525,129 |
09/22/2026 | 4.02 | 4.10 | 3.94 | 4.10 | +1.74% | 890,638 |
09/21/2026 | 4.10 | 4.12 | 4.02 | 4.03 | -0.98% | 654,297 |
09/18/2026 | 4.11 | 4.15 | 3.97 | 4.07 | -2.63% | 1,626,372 |
09/17/2026 | 4.15 | 4.20 | 4.07 | 4.18 | +2.45% | 870,669 |
09/16/2026 | 4.23 | 4.23 | 4.04 | 4.08 | -3.55% | 645,951 |
09/15/2026 | 4.24 | 4.26 | 4.13 | 4.23 | -1.40% | 677,937 |
09/14/2026 | 4.00 | 4.36 | 3.94 | 4.29 | +8.61% | 869,284 |
09/11/2026 | 4.54 | 4.56 | 3.94 | 3.95 | -15.60% | 1,317,106 |
09/10/2026 | 4.52 | 4.79 | 4.52 | 4.68 | +1.52% | 493,631 |
09/09/2026 | 4.64 | 4.66 | 4.50 | 4.61 | -1.07% | 1,011,020 |
09/08/2026 | 4.71 | 4.75 | 4.64 | 4.66 | -2.92% | 449,324 |
09/04/2026 | 4.83 | 4.86 | 4.66 | 4.80 | -1.44% | 473,203 |
09/03/2026 | 4.74 | 4.92 | 4.74 | 4.87 | +3.40% | 545,764 |
09/02/2026 | 4.73 | 4.79 | 4.68 | 4.71 | -0.21% | 666,763 |
09/01/2026 | 4.77 | 4.81 | 4.63 | 4.72 | -2.07% | 575,860 |
08/31/2026 | 4.81 | 5.13 | 4.76 | 4.82 | +0.63% | 747,108 |
08/28/2026 | 4.82 | 5.01 | 4.74 | 4.79 | -0.62% | 531,197 |
08/27/2026 | 4.53 | 4.95 | 4.53 | 4.82 | +8.56% | 1,241,833 |
08/26/2026 | 4.34 | 4.48 | 4.34 | 4.44 | +1.60% | 299,182 |
08/25/2026 | 4.38 | 4.39 | 4.26 | 4.37 | -0.23% | 469,559 |
08/24/2026 | 4.47 | 4.50 | 4.35 | 4.38 | -2.67% | 517,391 |
08/21/2026 | 4.47 | 4.57 | 4.35 | 4.50 | +1.58% | 434,730 |
08/20/2026 | 4.38 | 4.54 | 4.38 | 4.43 | 0.00% | 394,197 |
08/19/2026 | 4.36 | 4.46 | 4.31 | 4.43 | +0.68% | 587,145 |
08/18/2026 | 4.38 | 4.46 | 4.36 | 4.40 | +0.23% | 298,980 |
08/17/2026 | 4.50 | 4.53 | 4.38 | 4.39 | -3.30% | 411,208 |
08/14/2026 | 4.60 | 4.65 | 4.40 | 4.54 | -1.30% | 486,158 |
08/13/2026 | 4.37 | 4.61 | 4.33 | 4.60 | +5.99% | 591,306 |
08/12/2026 | 4.29 | 4.46 | 4.27 | 4.34 | +1.17% | 667,282 |
08/11/2026 | 4.20 | 4.35 | 4.17 | 4.29 | +6.45% | 691,286 |
08/10/2026 | 3.79 | 4.43 | 3.79 | 4.03 | -15.69% | 1,157,387 |
08/10/2026 |
$0.04 Earnings | |||||
08/07/2026 | 4.62 | 4.88 | 4.59 | 4.78 | +4.60% | 272,727 |
08/06/2026 | 4.63 | 4.63 | 4.52 | 4.57 | -2.35% | 269,340 |
08/05/2026 | 4.91 | 4.95 | 4.66 | 4.68 | -4.10% | 214,562 |
08/04/2026 | 4.68 | 4.92 | 4.68 | 4.88 | +4.72% | 335,948 |
08/03/2026 | 4.52 | 4.71 | 4.50 | 4.66 | +4.95% | 456,349 |
07/31/2026 | 4.38 | 4.50 | 4.32 | 4.44 | +2.42% | 318,514 |
07/30/2026 | 4.43 | 4.44 | 4.23 | 4.34 | -1.92% | 459,209 |
07/29/2026 | 4.60 | 4.67 | 4.40 | 4.42 | -3.91% | 552,091 |
07/28/2026 | 4.62 | 4.67 | 4.53 | 4.60 | -0.65% | 474,731 |
07/27/2026 | 4.58 | 4.74 | 4.58 | 4.63 | +2.66% | 268,659 |
07/24/2026 | 4.58 | 4.61 | 4.49 | 4.51 | 0.00% | 225,000 |
07/23/2026 | 4.41 | 4.54 | 4.41 | 4.51 | +0.67% | 396,374 |
07/22/2026 | 4.46 | 4.55 | 4.36 | 4.48 | +0.45% | 435,637 |
07/21/2026 | 4.57 | 4.64 | 4.37 | 4.46 | -2.41% | 632,467 |
07/20/2026 | 4.69 | 4.69 | 4.50 | 4.57 | -3.38% | 502,254 |
07/17/2026 | 4.64 | 4.80 | 4.58 | 4.73 | 0.00% | 394,621 |
07/16/2026 | 4.82 | 4.91 | 4.68 | 4.73 | -2.07% | 334,505 |
07/15/2026 | 4.92 | 5.04 | 4.75 | 4.83 | -1.63% | 467,285 |
07/14/2026 | 4.89 | 5.06 | 4.89 | 4.91 | +0.41% | 514,305 |
07/13/2026 | 4.75 | 5.00 | 4.75 | 4.89 | +0.20% | 443,136 |
07/10/2026 | 4.92 | 5.07 | 4.78 | 4.88 | -1.01% | 488,263 |
07/09/2026 | 4.81 | 4.95 | 4.69 | 4.93 | +4.01% | 407,120 |
07/08/2026 | 4.68 | 4.78 | 4.59 | 4.74 | 0.00% | 463,018 |
07/07/2026 | 4.92 | 5.01 | 4.72 | 4.74 | -4.05% | 374,920 |
07/06/2026 | 4.89 | 5.03 | 4.70 | 4.94 | +0.82% | 591,885 |
07/02/2026 | 4.89 | 4.97 | 4.77 | 4.90 | 0.00% | 509,829 |
07/01/2026 | 4.67 | 5.03 | 4.66 | 4.90 | +6.52% | 613,072 |
06/30/2026 | 4.46 | 4.62 | 4.39 | 4.60 | +2.00% | 633,797 |
06/29/2026 | 4.45 | 4.67 | 4.43 | 4.51 | +0.22% | 714,416 |
06/26/2026 | 4.19 | 4.56 | 4.19 | 4.50 | +6.64% | 2,908,992 |
06/25/2026 | 4.26 | 4.27 | 4.11 | 4.22 | -2.76% | 1,037,464 |
06/24/2026 | 4.29 | 4.49 | 4.29 | 4.34 | 0.00% | 598,560 |
06/23/2026 | 4.25 | 4.44 | 4.24 | 4.34 | +1.17% | 558,681 |
06/22/2026 | 4.40 | 4.56 | 4.20 | 4.29 | -5.09% | 638,333 |
06/18/2026 | 4.43 | 4.67 | 4.28 | 4.52 | +3.43% | 2,200,016 |
06/17/2026 | 4.52 | 4.55 | 4.31 | 4.37 | -3.53% | 522,644 |
06/16/2026 | 4.50 | 4.60 | 4.45 | 4.53 | +1.12% | 487,456 |
06/15/2026 | 4.63 | 4.66 | 4.47 | 4.48 | -1.97% | 677,821 |
06/12/2026 | 4.52 | 4.64 | 4.40 | 4.57 | +0.88% | 610,868 |
06/11/2026 | 4.55 | 4.73 | 4.47 | 4.53 | -0.66% | 920,132 |
06/10/2026 | 4.31 | 4.76 | 4.31 | 4.56 | +3.40% | 917,203 |
06/09/2026 | 4.33 | 4.59 | 4.20 | 4.41 | +1.38% | 1,062,438 |
06/08/2026 | 4.12 | 4.39 | 4.11 | 4.35 | +6.10% | 1,038,455 |
06/05/2026 | 4.44 | 4.48 | 4.07 | 4.10 | -8.28% | 721,660 |
06/04/2026 | 4.37 | 4.75 | 4.33 | 4.47 | +2.29% | 839,807 |
06/03/2026 | 5.11 | 5.13 | 4.34 | 4.37 | -15.96% | 1,392,585 |
06/02/2026 | 5.15 | 5.43 | 5.08 | 5.20 | -0.76% | 1,401,706 |