5 DAY PERFORMANCE
-4.62%
1 MONTH PERFORMANCE
-2.99%
3 MONTH PERFORMANCE
-15.80%
6 MONTH PERFORMANCE
+110.19%
YEAR-TO-DATE PERFORMANCE
+65.94%
1 YEAR PERFORMANCE
+63.54%
Telos Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/12/2025 | $6.35 | $5.68 (-10.55%) | $6.40 | $5.67 | 1.27 M | $413.61 M |
| 12/11/2025 | $6.05 | $6.35 (4.96%) | $6.38 | $5.97 | 2.61 M | $462.40 M |
| 12/10/2025 | $5.92 | $6.06 (2.36%) | $6.16 | $5.84 | 993.01 K | $441.28 M |
| 12/09/2025 | $5.59 | $5.95 (6.44%) | $5.98 | $5.59 | 840.15 K | $433.27 M |
| 12/08/2025 | $5.49 | $5.60 (2%) | $5.64 | $5.33 | 1.22 M | $407.79 M |
| 12/05/2025 | $5.55 | $5.44 (-1.98%) | $5.63 | $5.39 | 643.51 K | $396.14 M |
| 12/04/2025 | $5.60 | $5.55 (-0.89%) | $5.64 | $5.53 | 737.28 K | $404.15 M |
| 12/03/2025 | $5.65 | $5.63 (-0.35%) | $5.69 | $5.53 | 1.07 M | $409.97 M |
| 12/02/2025 | $5.73 | $5.65 (-1.4%) | $5.80 | $5.64 | 698.70 K | $411.43 M |
| 12/01/2025 | $5.65 | $5.67 (0.35%) | $5.81 | $5.64 | 606.60 K | $412.88 M |
| 11/28/2025 | $5.76 | $5.78 (0.35%) | $5.81 | $5.70 | 321.82 K | $420.89 M |
| 11/26/2025 | $5.82 | $5.75 (-1.2%) | $5.97 | $5.68 | 901.23 K | $418.71 M |
| 11/25/2025 | $5.79 | $5.82 (0.52%) | $5.99 | $5.73 | 1.08 M | $423.81 M |
| 11/24/2025 | $5.67 | $5.79 (2.12%) | $5.84 | $5.63 | 739.01 K | $421.62 M |
| 11/21/2025 | $5.40 | $5.64 (4.44%) | $5.67 | $5.38 | 878.50 K | $410.70 M |
| 11/20/2025 | $5.77 | $5.47 (-5.2%) | $5.89 | $5.44 | 866.30 K | $398.32 M |
| 11/19/2025 | $5.63 | $5.63 (0%) | $5.77 | $5.54 | 831.30 K | $409.97 M |
| 11/18/2025 | $5.60 | $5.63 (0.54%) | $5.82 | $5.55 | 873.50 K | $409.97 M |
| 11/17/2025 | $5.80 | $5.72 (-1.38%) | $5.99 | $5.70 | 1.16 M | $416.52 M |
| 11/14/2025 | $5.93 | $5.85 (-1.35%) | $6.01 | $5.73 | 1.68 M | $425.99 M |
| 11/13/2025 | $6.45 | $6.24 (-3.26%) | $6.59 | $6.23 | 1.08 M | $454.39 M |
| 11/12/2025 | $6.60 | $6.60 (0%) | $6.80 | $6.23 | 1.50 M | $480.61 M |
| 11/11/2025 | $7.95 | $6.54 (-17.74%) | $8.30 | $6.51 | 2.97 M | $476.24 M |
| 11/10/2025 | $7.10 | $7.76 (9.3%) | $8.36 | $6.11 | 3.82 M | $565.08 M |
| 11/07/2025 | $6.32 | $6.38 (0.95%) | $6.65 | $6.29 | 820.50 K | $464.59 M |
| 11/06/2025 | $6.75 | $6.56 (-2.81%) | $6.76 | $6.53 | 558.57 K | $477.69 M |
| 11/05/2025 | $6.56 | $6.71 (2.29%) | $6.81 | $6.56 | 795.19 K | $490.92 M |
| 11/04/2025 | $6.64 | $6.52 (-1.81%) | $6.68 | $6.38 | 634.10 K | $477.02 M |
| 11/03/2025 | $6.87 | $6.83 (-0.58%) | $6.90 | $6.65 | 665.76 K | $499.70 M |
| 10/31/2025 | $6.91 | $6.86 (-0.72%) | $6.98 | $6.68 | 468.24 K | $501.90 M |
| 10/30/2025 | $6.89 | $6.87 (-0.29%) | $7.08 | $6.87 | 450.98 K | $502.63 M |
| 10/29/2025 | $7.30 | $6.98 (-4.38%) | $7.33 | $6.92 | 593.15 K | $510.68 M |
| 10/28/2025 | $7.21 | $7.32 (1.53%) | $7.35 | $7.17 | 408.80 K | $535.55 M |
| 10/27/2025 | $7.50 | $7.29 (-2.8%) | $7.72 | $7.26 | 568.73 K | $533.36 M |
| 10/24/2025 | $7.59 | $7.41 (-2.37%) | $7.63 | $7.33 | 655.13 K | $542.14 M |
| 10/23/2025 | $6.87 | $7.45 (8.44%) | $7.58 | $6.80 | 1.81 M | $545.06 M |
| 10/22/2025 | $6.84 | $6.82 (-0.29%) | $6.97 | $6.64 | 720.31 K | $498.97 M |
| 10/21/2025 | $7.02 | $6.91 (-1.57%) | $7.05 | $6.80 | 1.01 M | $505.56 M |
| 10/20/2025 | $7.10 | $7.10 (0%) | $7.41 | $6.94 | 790.32 K | $519.46 M |
| 10/17/2025 | $6.79 | $6.94 (2.21%) | $7.34 | $6.75 | 788.26 K | $507.75 M |
| 10/16/2025 | $6.93 | $6.77 (-2.31%) | $6.99 | $6.71 | 607.42 K | $495.31 M |
| 10/15/2025 | $7.42 | $6.91 (-6.87%) | $7.42 | $6.84 | 536.60 K | $505.56 M |
| 10/14/2025 | $6.68 | $7.20 (7.78%) | $7.31 | $6.61 | 1.41 M | $526.77 M |
| 10/13/2025 | $6.89 | $6.83 (-0.87%) | $6.89 | $6.68 | 829.91 K | $499.70 M |
| 10/10/2025 | $7.31 | $6.66 (-8.89%) | $7.40 | $6.65 | 919.80 K | $487.27 M |
| 10/09/2025 | $7.42 | $7.31 (-1.48%) | $7.47 | $7.21 | 532.70 K | $534.82 M |
| 10/08/2025 | $7.27 | $7.41 (1.93%) | $7.48 | $7.17 | 859.48 K | $542.14 M |
| 10/07/2025 | $7.20 | $7.21 (0.14%) | $7.26 | $6.92 | 821.72 K | $527.51 M |
| 10/06/2025 | $6.83 | $7.12 (4.25%) | $7.27 | $6.83 | 693.36 K | $520.92 M |
| 10/03/2025 | $7.04 | $6.79 (-3.55%) | $7.16 | $6.73 | 753.06 K | $496.78 M |
| 10/02/2025 | $6.85 | $6.98 (1.9%) | $7.10 | $6.79 | 779.54 K | $510.68 M |
| 10/01/2025 | $6.76 | $6.80 (0.59%) | $6.90 | $6.58 | 1.03 M | $497.51 M |
| 09/30/2025 | $7.00 | $6.84 (-2.29%) | $7.33 | $6.74 | 1.54 M | $500.43 M |
| 09/29/2025 | $7.07 | $6.99 (-1.13%) | $7.19 | $6.85 | 733.31 K | $511.41 M |
| 09/26/2025 | $7.12 | $6.91 (-2.95%) | $7.18 | $6.84 | 712.02 K | $505.56 M |
| 09/25/2025 | $6.85 | $7.04 (2.77%) | $7.15 | $6.78 | 859.00 K | $515.07 M |
| 09/24/2025 | $6.93 | $7.28 (5.05%) | $7.28 | $6.91 | 676.11 K | $532.63 M |
| 09/23/2025 | $7.17 | $6.91 (-3.63%) | $7.29 | $6.85 | 800.70 K | $505.56 M |
| 09/22/2025 | $6.86 | $7.15 (4.23%) | $7.28 | $6.74 | 1.23 M | $523.12 M |
| 09/19/2025 | $6.85 | $6.79 (-0.88%) | $6.95 | $6.69 | 1.09 M | $496.78 M |
| 09/18/2025 | $6.76 | $6.85 (1.33%) | $7.00 | $6.67 | 804.34 K | $501.17 M |
| 09/17/2025 | $6.71 | $6.59 (-1.79%) | $6.97 | $6.53 | 986.40 K | $482.14 M |
| 09/16/2025 | $6.82 | $6.67 (-2.2%) | $6.82 | $6.55 | 541.37 K | $488.00 M |
| 09/15/2025 | $6.72 | $6.74 (0.3%) | $6.85 | $6.24 | 1.36 M | $493.12 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.
