Telos Stock Price History
NASDAQ: TLSTechnologyEDP ServicesUSD
4.63+0.26 (+5.95%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TLS price history at a glance
The price history for Telos (TLS) on this page begins on November 16, 2020, when the stock closed at $19.06; it most recently closed at $4.63 on October 5, 2026. The highest price in this record is $41.84, reached on January 18, 2021; the latest close is 88.9% below that peak. Across the 5 complete calendar years in the table, TLS finished higher in 1 and lower in 4. Its best year was 2025 (+42.1%) and its worst was 2022 (-67.0%).
Over roughly 6 years the share price changed -75.7%, a -21.4% compound annual price return (excluding dividends). In the last 12 months alone, TLS has lost 36.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $41.84
- Date of high
- Jan 18, 2021
- Low since 2020
- $1.53
- Date of low
- May 1, 2023
- 52-week high
- $8.36
- 52-week low
- $3.79
- IPO year
- 2020
- Last close
- $4.63
TLS returns
1 week
+10.50%
1 month
+0.43%
3 months
-5.12%
6 months
+16.92%
Year to date
-9.22%
1 year
-36.66%
3 years
+95.36%
5 years
-83.73%
TLS price return, excluding dividends.
TLS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.63 | -6.65% |
| 2025 | 4.96 | +42.12% |
| 2024 | 3.49 | -4.38% |
| 2023 | 3.65 | -28.29% |
| 2022 | 5.09 | -66.99% |
| 2021 | 15.42 | -53.24% |
| 2020* | 32.98 | +73.03% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
TLS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.44 | 4.66 | 4.40 | 4.63 | +5.95% | |
| 4.32 | 4.40 | 4.29 | 4.37 | +1.39% | |
| 4.34 | 4.41 | 4.26 | 4.31 | -0.69% | |
| 4.42 | 4.56 | 4.31 | 4.34 | -2.03% | |
| 4.22 | 4.55 | 4.21 | 4.43 | +5.73% | |
| 4.32 | 4.38 | 4.17 | 4.19 | -0.95% | |
| 4.12 | 4.39 | 4.12 | 4.23 | +3.93% | |
| 4.07 | 4.16 | 4.03 | 4.07 | +0.74% | |
| 4.05 | 4.10 | 4.00 | 4.04 | -0.49% | |
| 4.13 | 4.13 | 3.99 | 4.06 | +0.50% | |
| 4.08 | 4.10 | 4.02 | 4.04 | -0.74% | |
| 4.08 | 4.09 | 3.99 | 4.07 | -0.49% | |
| 4.10 | 4.15 | 4.04 | 4.09 | -0.24% | |
| 4.02 | 4.10 | 3.94 | 4.10 | +1.74% | |
| 4.10 | 4.12 | 4.02 | 4.03 | -0.98% | |
| 4.11 | 4.15 | 3.97 | 4.07 | -2.63% | |
| 4.15 | 4.20 | 4.07 | 4.18 | +2.45% | |
| 4.23 | 4.23 | 4.04 | 4.08 | -3.55% | |
| 4.24 | 4.26 | 4.13 | 4.23 | -1.40% | |
| 4.00 | 4.36 | 3.94 | 4.29 | +8.61% | |
| 4.54 | 4.56 | 3.94 | 3.95 | -15.60% | |
| 4.52 | 4.79 | 4.52 | 4.68 | +1.52% | |
| 4.64 | 4.66 | 4.50 | 4.61 | -1.07% | |
| 4.71 | 4.75 | 4.64 | 4.66 | -2.92% | |
| 4.83 | 4.86 | 4.66 | 4.80 | -1.44% | |
| 4.74 | 4.92 | 4.74 | 4.87 | +3.40% | |
| 4.73 | 4.79 | 4.68 | 4.71 | -0.21% | |
| 4.77 | 4.81 | 4.63 | 4.72 | -2.07% | |
| 4.81 | 5.13 | 4.76 | 4.82 | +0.63% | |
| 4.82 | 5.01 | 4.74 | 4.79 | -0.62% | |
| 4.53 | 4.95 | 4.53 | 4.82 | +8.56% | |
| 4.34 | 4.48 | 4.34 | 4.44 | +1.60% | |
| 4.38 | 4.39 | 4.26 | 4.37 | -0.23% | |
| 4.47 | 4.50 | 4.35 | 4.38 | -2.67% | |
| 4.47 | 4.57 | 4.35 | 4.50 | +1.58% | |
| 4.38 | 4.54 | 4.38 | 4.43 | 0.00% | |
| 4.36 | 4.46 | 4.31 | 4.43 | +0.68% | |
| 4.38 | 4.46 | 4.36 | 4.40 | +0.23% | |
| 4.50 | 4.53 | 4.38 | 4.39 | -3.30% | |
| 4.60 | 4.65 | 4.40 | 4.54 | -1.30% | |
| 4.37 | 4.61 | 4.33 | 4.60 | +5.99% | |
| 4.29 | 4.46 | 4.27 | 4.34 | +1.17% | |
| 4.20 | 4.35 | 4.17 | 4.29 | +6.45% | |
| 3.79 | 4.43 | 3.79 | 4.03 | -15.69% | |
| 4.62 | 4.88 | 4.59 | 4.78 | +4.60% | |
| 4.63 | 4.63 | 4.52 | 4.57 | -2.35% | |
| 4.91 | 4.95 | 4.66 | 4.68 | -4.10% | |
| 4.68 | 4.92 | 4.68 | 4.88 | +4.72% | |
| 4.52 | 4.71 | 4.50 | 4.66 | +4.95% | |
| 4.38 | 4.50 | 4.32 | 4.44 | +2.42% | |
| 4.43 | 4.44 | 4.23 | 4.34 | -1.92% | |
| 4.60 | 4.67 | 4.40 | 4.42 | -3.91% | |
| 4.62 | 4.67 | 4.53 | 4.60 | -0.65% | |
| 4.58 | 4.74 | 4.58 | 4.63 | +2.66% | |
| 4.58 | 4.61 | 4.49 | 4.51 | 0.00% | |
| 4.41 | 4.54 | 4.41 | 4.51 | +0.67% | |
| 4.46 | 4.55 | 4.36 | 4.48 | +0.45% | |
| 4.57 | 4.64 | 4.37 | 4.46 | -2.41% | |
| 4.69 | 4.69 | 4.50 | 4.57 | -3.38% | |
| 4.64 | 4.80 | 4.58 | 4.73 | 0.00% | |
| 4.82 | 4.91 | 4.68 | 4.73 | -2.07% | |
| 4.92 | 5.04 | 4.75 | 4.83 | -1.63% | |
| 4.89 | 5.06 | 4.89 | 4.91 | +0.41% | |
| 4.75 | 5.00 | 4.75 | 4.89 | +0.20% | |
| 4.92 | 5.07 | 4.78 | 4.88 | -1.01% | |
| 4.81 | 4.95 | 4.69 | 4.93 | +4.01% | |
| 4.68 | 4.78 | 4.59 | 4.74 | 0.00% | |
| 4.92 | 5.01 | 4.72 | 4.74 | -4.05% | |
| 4.89 | 5.03 | 4.70 | 4.94 | +0.82% | |
| 4.89 | 4.97 | 4.77 | 4.90 | 0.00% | |
| 4.67 | 5.03 | 4.66 | 4.90 | +6.52% | |
| 4.46 | 4.62 | 4.39 | 4.60 | +2.00% | |
| 4.45 | 4.67 | 4.43 | 4.51 | +0.22% | |
| 4.19 | 4.56 | 4.19 | 4.50 | +6.64% | |
| 4.26 | 4.27 | 4.11 | 4.22 | -2.76% | |
| 4.29 | 4.49 | 4.29 | 4.34 | 0.00% | |
| 4.25 | 4.44 | 4.24 | 4.34 | +1.17% | |
| 4.40 | 4.56 | 4.20 | 4.29 | -5.09% | |
| 4.43 | 4.67 | 4.28 | 4.52 | +3.43% | |
| 4.52 | 4.55 | 4.31 | 4.37 | -3.53% | |
| 4.50 | 4.60 | 4.45 | 4.53 | +1.12% | |
| 4.63 | 4.66 | 4.47 | 4.48 | -1.97% | |
| 4.52 | 4.64 | 4.40 | 4.57 | +0.88% | |
| 4.55 | 4.73 | 4.47 | 4.53 | -0.66% | |
| 4.31 | 4.76 | 4.31 | 4.56 | +3.40% | |
| 4.33 | 4.59 | 4.20 | 4.41 | +1.38% | |
| 4.12 | 4.39 | 4.11 | 4.35 | +6.10% | |
| 4.44 | 4.48 | 4.07 | 4.10 | -8.28% | |
| 4.37 | 4.75 | 4.33 | 4.47 | +2.29% | |
| 5.11 | 5.13 | 4.34 | 4.37 | -15.96% | |
| 5.15 | 5.43 | 5.08 | 5.20 | -0.76% | |
| 4.84 | 5.30 | 4.82 | 5.24 | +9.39% | |
| 4.84 | 4.90 | 4.58 | 4.79 | -0.42% | |
| 4.78 | 4.93 | 4.77 | 4.81 | +0.63% | |
| 4.69 | 4.98 | 4.58 | 4.78 | +1.92% | |
| 4.64 | 4.84 | 4.55 | 4.69 | +1.08% | |
| 4.69 | 4.88 | 4.63 | 4.64 | -1.28% | |
| 4.62 | 4.74 | 4.56 | 4.70 | +0.43% | |
| 4.40 | 4.71 | 4.34 | 4.68 | +6.36% | |
| 4.28 | 4.43 | 4.23 | 4.40 | +2.33% | |
| 4.23 | 4.33 | 4.16 | 4.30 | +2.38% | |
| 4.17 | 4.21 | 4.06 | 4.20 | -0.71% | |
| 4.19 | 4.28 | 4.05 | 4.23 | +1.20% | |
| 4.37 | 4.48 | 4.05 | 4.18 | -4.35% | |
| 4.20 | 4.47 | 4.10 | 4.37 | +2.82% | |
| 4.84 | 4.84 | 4.23 | 4.25 | -5.13% | |
| 4.45 | 4.62 | 4.33 | 4.48 | +1.36% | |
| 4.25 | 4.49 | 4.25 | 4.42 | +5.24% | |
| 4.46 | 4.46 | 4.18 | 4.20 | -5.83% | |
| 4.42 | 4.49 | 4.32 | 4.46 | +2.06% | |
| 4.42 | 4.57 | 4.32 | 4.37 | -1.13% | |
| 4.32 | 4.46 | 4.32 | 4.42 | +3.51% | |
| 4.35 | 4.36 | 4.21 | 4.27 | -2.29% | |
| 4.43 | 4.43 | 4.34 | 4.37 | -2.02% | |
| 4.42 | 4.52 | 4.39 | 4.46 | +1.36% | |
| 4.39 | 4.52 | 4.37 | 4.40 | -0.68% | |
| 4.28 | 4.44 | 4.24 | 4.43 | +3.99% | |
| 4.43 | 4.45 | 4.21 | 4.26 | -5.12% | |
| 4.38 | 4.55 | 4.38 | 4.49 | +2.98% | |
| 4.42 | 4.61 | 4.35 | 4.36 | -0.68% | |
| 4.35 | 4.43 | 4.30 | 4.39 | +0.69% | |
| 4.49 | 4.51 | 4.34 | 4.36 | -1.80% | |
| 4.44 | 4.58 | 4.43 | 4.44 | 0.00% | |
| 4.19 | 4.44 | 4.18 | 4.44 | +6.99% | |
| 4.10 | 4.19 | 4.07 | 4.15 | +1.97% | |
| 3.97 | 4.09 | 3.94 | 4.07 | +2.78% | |
| 4.04 | 4.09 | 3.91 | 3.96 | -1.98% | |
| 4.15 | 4.16 | 3.99 | 4.04 | -3.35% | |
| 4.36 | 4.45 | 4.16 | 4.18 | -1.65% | |
| 4.29 | 4.32 | 4.09 | 4.25 | -1.62% | |
| 4.33 | 4.42 | 4.27 | 4.32 | 0.00% | |
| 4.22 | 4.40 | 4.19 | 4.32 | -0.23% | |
| 4.25 | 4.41 | 4.19 | 4.33 | +3.34% | |
| 4.13 | 4.29 | 4.09 | 4.19 | +2.44% | |
| 4.28 | 4.28 | 4.02 | 4.09 | -3.54% | |
| 4.26 | 4.30 | 4.16 | 4.24 | -1.85% | |
| 4.40 | 4.52 | 4.27 | 4.32 | -2.04% | |
| 4.48 | 4.65 | 4.37 | 4.41 | +0.23% | |
| 4.30 | 4.52 | 4.28 | 4.40 | +0.23% | |
| 4.34 | 4.52 | 4.23 | 4.39 | +1.39% | |
| 4.24 | 4.37 | 4.10 | 4.33 | +1.41% | |
| 3.95 | 4.30 | 3.93 | 4.27 | +6.22% | |
| 3.80 | 4.17 | 3.79 | 4.02 | +2.55% | |
| 4.05 | 4.07 | 3.86 | 3.92 | -4.85% | |
| 5.18 | 5.39 | 3.91 | 4.12 | -3.74% | |
| 4.28 | 4.49 | 4.16 | 4.28 | +1.90% | |
| 4.19 | 4.25 | 4.14 | 4.20 | -1.18% | |
| 4.25 | 4.31 | 4.19 | 4.25 | -0.23% | |
| 4.36 | 4.40 | 4.21 | 4.26 | -2.29% | |
| 4.25 | 4.41 | 4.20 | 4.36 | +1.40% | |
| 4.28 | 4.35 | 4.22 | 4.30 | -1.38% | |
| 4.50 | 4.57 | 4.32 | 4.36 | -4.60% | |
| 4.28 | 4.73 | 4.25 | 4.57 | +7.03% | |
| 3.90 | 4.40 | 3.85 | 4.27 | +5.96% | |
| 3.93 | 4.10 | 3.91 | 4.03 | +0.25% | |
| 3.95 | 4.04 | 3.88 | 4.02 | -1.71% | |
| 3.94 | 4.11 | 3.89 | 4.09 | +3.81% | |
| 3.94 | 3.98 | 3.84 | 3.94 | +1.55% | |
| 3.86 | 4.00 | 3.82 | 3.88 | 0.00% | |
| 4.05 | 4.06 | 3.84 | 3.88 | -5.83% | |
| 4.10 | 4.22 | 4.06 | 4.12 | -0.48% | |
| 4.03 | 4.18 | 3.97 | 4.14 | +1.47% | |
| 4.02 | 4.14 | 3.85 | 4.08 | +0.49% | |
| 4.25 | 4.30 | 3.83 | 4.06 | -7.09% | |
| 4.38 | 4.48 | 4.36 | 4.37 | +0.69% | |
| 4.53 | 4.56 | 4.23 | 4.34 | -3.56% | |
| 5.05 | 5.05 | 4.41 | 4.50 | -10.00% | |
| 4.98 | 5.12 | 4.97 | 5.00 | +0.81% | |
| 4.89 | 5.02 | 4.78 | 4.96 | +1.43% | |
| 4.83 | 4.95 | 4.71 | 4.89 | +3.38% | |
| 5.08 | 5.23 | 4.70 | 4.73 | -8.69% | |
| 5.35 | 5.39 | 5.14 | 5.18 | -3.54% | |
| 5.55 | 5.55 | 5.20 | 5.37 | -2.89% | |
| 5.41 | 5.75 | 5.37 | 5.53 | +1.28% | |
| 5.49 | 5.69 | 5.41 | 5.46 | -2.33% | |
| 5.66 | 5.66 | 5.46 | 5.59 | -1.58% | |
| 5.56 | 5.84 | 5.54 | 5.68 | +3.46% | |
| 5.59 | 5.59 | 5.42 | 5.49 | -1.44% | |
| 5.70 | 5.72 | 5.54 | 5.57 | -2.79% | |
| 5.81 | 5.97 | 5.71 | 5.73 | +0.88% | |
| 5.65 | 5.83 | 5.64 | 5.68 | +1.79% | |
| 5.43 | 5.62 | 5.36 | 5.58 | +3.33% | |
| 5.50 | 5.74 | 5.33 | 5.40 | -4.59% | |
| 5.65 | 5.76 | 5.56 | 5.66 | +0.35% | |
| 5.73 | 5.77 | 5.60 | 5.64 | -0.18% | |
| 5.83 | 5.87 | 5.50 | 5.65 | -2.92% | |
| 5.67 | 5.88 | 5.64 | 5.82 | +3.93% | |
| 5.69 | 5.77 | 5.45 | 5.60 | +5.86% | |
| 5.30 | 5.38 | 5.14 | 5.29 | -0.38% | |
| 5.22 | 5.38 | 5.16 | 5.31 | +1.53% | |
| 5.27 | 5.31 | 5.17 | 5.23 | -1.13% | |
| 5.10 | 5.32 | 5.00 | 5.29 | +4.13% | |
| 4.96 | 5.17 | 4.96 | 5.08 | +2.42% | |
| 5.17 | 5.19 | 4.94 | 4.96 | -2.75% | |
| 5.08 | 5.14 | 5.02 | 5.10 | +0.20% | |
| 5.11 | 5.19 | 5.03 | 5.09 | -0.39% | |
| 5.11 | 5.20 | 5.08 | 5.11 | -1.35% | |
| 5.14 | 5.22 | 5.06 | 5.18 | +0.39% | |
| 5.11 | 5.19 | 4.97 | 5.16 | -1.15% | |
| 5.15 | 5.24 | 5.12 | 5.22 | +0.58% | |
| 5.44 | 5.52 | 5.16 | 5.19 | -4.07% | |
| 5.47 | 5.85 | 5.34 | 5.41 | +4.84% | |
| 5.33 | 5.36 | 5.05 | 5.16 | -0.77% | |
| 5.49 | 5.49 | 5.19 | 5.20 | -4.06% | |
| 5.37 | 5.54 | 5.37 | 5.42 | -0.18% | |
| 5.80 | 5.80 | 5.40 | 5.43 | -4.32% | |
| 6.35 | 6.40 | 5.67 | 5.68 | -10.63% | |
| 6.05 | 6.38 | 5.97 | 6.35 | +4.79% | |
| 5.92 | 6.16 | 5.84 | 6.06 | +1.85% | |
| 5.59 | 5.98 | 5.59 | 5.95 | +6.25% | |
| 5.49 | 5.64 | 5.33 | 5.60 | +2.94% | |
| 5.55 | 5.63 | 5.39 | 5.44 | -1.98% | |
| 5.60 | 5.64 | 5.53 | 5.55 | -1.42% | |
| 5.65 | 5.69 | 5.53 | 5.63 | -0.35% | |
| 5.73 | 5.80 | 5.64 | 5.65 | -0.35% | |
| 5.65 | 5.81 | 5.64 | 5.67 | -1.90% | |
| 5.76 | 5.81 | 5.70 | 5.78 | +0.52% | |
| 5.82 | 5.97 | 5.68 | 5.75 | -1.20% | |
| 5.79 | 5.99 | 5.73 | 5.82 | +0.52% | |
| 5.67 | 5.84 | 5.63 | 5.79 | +2.66% | |
| 5.40 | 5.67 | 5.38 | 5.64 | +3.11% | |
| 5.77 | 5.89 | 5.44 | 5.47 | -2.84% | |
| 5.63 | 5.77 | 5.54 | 5.63 | 0.00% | |
| 5.60 | 5.82 | 5.55 | 5.63 | -1.57% | |
| 5.80 | 5.99 | 5.70 | 5.72 | -2.22% | |
| 5.93 | 6.01 | 5.73 | 5.85 | -6.25% | |
| 6.45 | 6.59 | 6.23 | 6.24 | -5.45% | |
| 6.60 | 6.80 | 6.23 | 6.60 | +0.92% | |
| 7.95 | 8.30 | 6.51 | 6.54 | -15.72% | |
| 7.10 | 8.36 | 6.11 | 7.76 | +21.63% | |
| 6.32 | 6.65 | 6.29 | 6.38 | -2.74% | |
| 6.75 | 6.76 | 6.53 | 6.56 | -2.24% | |
| 6.56 | 6.81 | 6.56 | 6.71 | +2.91% | |
| 6.64 | 6.68 | 6.38 | 6.52 | -4.54% | |
| 6.87 | 6.90 | 6.65 | 6.83 | -0.44% | |
| 6.91 | 6.98 | 6.68 | 6.86 | -0.15% | |
| 6.89 | 7.08 | 6.87 | 6.87 | -1.58% | |
| 7.30 | 7.33 | 6.92 | 6.98 | -4.64% | |
| 7.21 | 7.35 | 7.17 | 7.32 | +0.41% | |
| 7.50 | 7.72 | 7.26 | 7.29 | -1.62% | |
| 7.59 | 7.63 | 7.33 | 7.41 | -0.54% | |
| 6.87 | 7.58 | 6.80 | 7.45 | +9.24% | |
| 6.84 | 6.97 | 6.64 | 6.82 | -1.30% | |
| 7.02 | 7.05 | 6.80 | 6.91 | -2.68% | |
| 7.10 | 7.41 | 6.94 | 7.10 | +2.31% | |
| 6.79 | 7.34 | 6.75 | 6.94 | +2.51% | |
| 6.93 | 6.99 | 6.71 | 6.77 | -2.03% | |
| 7.42 | 7.42 | 6.84 | 6.91 | -4.03% | |
| 6.68 | 7.31 | 6.61 | 7.20 | +5.42% | |
| 6.89 | 6.89 | 6.68 | 6.83 | +2.55% | |
| 7.31 | 7.40 | 6.65 | 6.66 | -8.89% | |
| 7.42 | 7.47 | 7.21 | 7.31 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TLS chart for longer ranges.