Want to see TLS full AI Analyst Report?
Telos (TLS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.67 | 5.87 | 5.33 | 5.42 | 5.42 | -6.23% | 1,222,250 | 1.89 |
| Oct 29, 2026 | 5.81 | 5.89 | 5.58 | 5.78 | 5.78 | -2.12% | 1,213,720 | 1.91 |
| Oct 28, 2026 | 5.58 | 5.95 | 5.48 | 5.91 | 5.91 | +5.82% | 1,373,963 | 2.22 |
| Oct 27, 2026 | 5.23 | 5.73 | 5.13 | 5.58 | 5.58 | +6.90% | 1,092,258 | 1.79 |
| Oct 26, 2026 | 4.89 | 5.29 | 4.80 | 5.22 | 5.22 | +7.19% | 972,191 | 1.62 |
| Oct 23, 2026 | 4.51 | 4.87 | 4.47 | 4.87 | 4.87 | +6.56% | 634,790 | 1.06 |
| Oct 22, 2026 | 4.58 | 4.73 | 4.51 | 4.57 | 4.57 | -0.87% | 423,664 | 0.71 |
| Oct 21, 2026 | 4.45 | 4.64 | 4.41 | 4.61 | 4.61 | +4.54% | 505,784 | 0.85 |
| Oct 20, 2026 | 4.17 | 4.44 | 4.16 | 4.41 | 4.41 | +5.50% | 394,151 | 0.67 |
| Oct 19, 2026 | 4.08 | 4.25 | 4.03 | 4.18 | 4.18 | +4.24% | 563,682 | 0.95 |
| Oct 16, 2026 | 4.30 | 4.31 | 3.95 | 4.01 | 4.01 | -6.09% | 521,000 | 0.88 |
| Oct 15, 2026 | 4.12 | 4.28 | 4.12 | 4.27 | 4.27 | +2.15% | 501,778 | 0.85 |
| Oct 14, 2026 | 4.28 | 4.33 | 4.13 | 4.18 | 4.18 | -3.91% | 791,475 | 1.35 |
| Oct 13, 2026 | 4.38 | 4.46 | 4.34 | 4.35 | 4.35 | -0.68% | 410,716 | 0.70 |
| Oct 12, 2026 | 4.62 | 4.65 | 4.25 | 4.38 | 4.38 | -5.40% | 849,770 | 1.47 |
| Oct 09, 2026 | 4.44 | 4.66 | 4.40 | 4.63 | 4.63 | +5.95% | 823,537 | 1.44 |
| Oct 08, 2026 | 4.34 | 4.40 | 4.29 | 4.37 | 4.37 | +1.39% | 681,640 | 1.20 |
| Oct 07, 2026 | 4.30 | 4.41 | 4.26 | 4.31 | 4.31 | -0.69% | 426,299 | 0.75 |
| Oct 06, 2026 | 4.42 | 4.56 | 4.31 | 4.34 | 4.34 | -2.03% | 509,993 | 0.90 |
| Oct 05, 2026 | 4.22 | 4.55 | 4.21 | 4.43 | 4.43 | +5.73% | 1,095,938 | 1.96 |
| Oct 02, 2026 | 4.32 | 4.38 | 4.17 | 4.19 | 4.19 | -0.95% | 422,862 | 0.76 |
| Oct 01, 2026 | 4.12 | 4.39 | 4.12 | 4.23 | 4.23 | +3.93% | 784,747 | 1.41 |
| Sep 30, 2026 | 4.07 | 4.16 | 4.03 | 4.07 | 4.07 | +0.74% | 699,404 | 1.28 |
| Sep 29, 2026 | 4.05 | 4.10 | 4.00 | 4.04 | 4.04 | -0.49% | 479,960 | 0.88 |
| Sep 28, 2026 | 4.13 | 4.13 | 3.99 | 4.06 | 4.06 | +0.50% | 696,744 | 1.28 |
| Sep 25, 2026 | 4.08 | 4.10 | 4.02 | 4.04 | 4.04 | -0.74% | 520,152 | 0.95 |
| Sep 24, 2026 | 4.08 | 4.09 | 3.99 | 4.07 | 4.07 | -0.49% | 483,151 | 0.88 |
| Sep 23, 2026 | 4.10 | 4.15 | 4.04 | 4.09 | 4.09 | -0.24% | 525,072 | 0.89 |
| Sep 22, 2026 | 4.02 | 4.10 | 3.94 | 4.10 | 4.10 | +1.74% | 890,638 | 1.51 |
| Sep 21, 2026 | 4.10 | 4.12 | 4.02 | 4.03 | 4.03 | -0.98% | 654,297 | 1.11 |
| Sep 18, 2026 | 4.11 | 4.15 | 3.97 | 4.07 | 4.07 | -2.63% | 1,626,372 | 2.85 |
| Sep 17, 2026 | 4.15 | 4.20 | 4.07 | 4.18 | 4.18 | +2.45% | 870,658 | 1.53 |
| Sep 16, 2026 | 4.23 | 4.23 | 4.04 | 4.08 | 4.08 | -3.55% | 645,951 | 1.09 |
| Sep 15, 2026 | 4.24 | 4.26 | 4.13 | 4.23 | 4.23 | -1.40% | 677,937 | 1.15 |
| Sep 14, 2026 | 4.00 | 4.36 | 3.94 | 4.29 | 4.29 | +8.61% | 869,284 | 1.49 |
| Sep 11, 2026 | 4.54 | 4.56 | 3.94 | 3.95 | 3.95 | -15.60% | 1,317,106 | 2.30 |
| Sep 10, 2026 | 4.52 | 4.79 | 4.52 | 4.68 | 4.68 | +1.52% | 493,631 | 0.86 |
| Sep 09, 2026 | 4.64 | 4.66 | 4.50 | 4.61 | 4.61 | -1.07% | 1,011,020 | 1.76 |
| Sep 08, 2026 | 4.71 | 4.75 | 4.64 | 4.66 | 4.66 | -2.92% | 449,326 | 0.77 |
| Sep 07, 2026 | 4.83 | 4.86 | 4.66 | 4.80 | 4.80 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.83 | 4.86 | 4.66 | 4.80 | 4.80 | -1.44% | 473,203 | 0.78 |
| Sep 03, 2026 | 4.74 | 4.92 | 4.74 | 4.87 | 4.87 | +3.40% | 545,707 | 0.89 |
| Sep 02, 2026 | 4.73 | 4.79 | 4.68 | 4.71 | 4.71 | -0.21% | 667,180 | 1.09 |
| Sep 01, 2026 | 4.77 | 4.81 | 4.63 | 4.72 | 4.72 | -2.07% | 575,608 | 0.92 |
| Aug 31, 2026 | 4.81 | 5.13 | 4.76 | 4.82 | 4.82 | +0.63% | 747,108 | 1.18 |
| Aug 28, 2026 | 4.82 | 5.01 | 4.74 | 4.79 | 4.79 | -0.62% | 530,820 | 0.82 |
| Aug 27, 2026 | 4.53 | 4.95 | 4.53 | 4.82 | 4.82 | +8.56% | 1,241,833 | 1.87 |
| Aug 26, 2026 | 4.34 | 4.48 | 4.34 | 4.44 | 4.44 | +1.60% | 299,182 | 0.45 |
| Aug 25, 2026 | 4.38 | 4.39 | 4.26 | 4.37 | 4.37 | -0.23% | 469,483 | 0.70 |
| Aug 24, 2026 | 4.47 | 4.50 | 4.35 | 4.38 | 4.38 | -2.67% | 517,391 | 0.75 |