Telsys Ltd. (TLV:TLSY)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
18,150
0.00 (0.00%)
Oct 5, 2025, 3:50 PM IDT

Telsys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 202519,120.0019,620.0018,150.0018,150.0018,150.00-5.07%5,923
Sep 30, 202519,100.0019,740.0019,100.0019,120.0019,120.000.63%14,004
Sep 29, 202518,850.0019,390.0018,560.0019,000.0019,000.000.80%29,100
Sep 28, 202517,860.0019,660.0017,860.0018,850.0018,850.005.54%11,050
Sep 25, 202518,180.0018,530.0017,860.0017,860.0017,860.00-1.27%9,747
Sep 21, 202518,370.0018,380.0017,780.0018,090.0018,090.00-1.52%16,444
Sep 18, 202518,700.0018,990.0018,370.0018,370.0018,370.00-1.76%14,449
Sep 17, 202519,240.0019,700.0018,480.0018,700.0018,700.00-2.81%12,159
Sep 16, 202519,480.0019,770.0018,800.0019,240.0019,240.00-1.23%9,216
Sep 15, 202519,300.0019,750.0019,250.0019,480.0019,480.00-0.76%12,455
Sep 14, 202519,520.0019,930.0019,400.0019,630.0019,298.600.56%3,114
Sep 11, 202519,800.0019,910.0019,420.0019,520.0019,190.46-1.41%6,742
Sep 10, 202519,690.0019,920.0019,580.0019,800.0019,465.730.56%4,449
Sep 9, 202519,820.0020,270.0019,520.0019,690.0019,357.59-1.25%8,828
Sep 8, 202521,370.0021,370.0019,940.0019,940.0019,603.37-2.01%5,220
Sep 7, 202520,580.0020,580.0019,980.0020,350.0020,006.451.40%3,013
Sep 4, 202519,900.0020,410.0019,900.0020,070.0019,731.180.85%4,159
Sep 3, 202519,900.0020,400.0019,900.0019,900.0019,564.05-7,333
Sep 2, 202520,940.0020,970.0019,900.0019,900.0019,564.05-4.97%3,901
Sep 1, 202520,570.0021,070.0020,250.0020,940.0020,586.491.80%2,429
Aug 31, 202520,850.0021,300.0020,210.0020,570.0020,222.73-1.34%1,735
Aug 28, 202521,130.0021,450.0020,800.0020,850.0020,498.01-1.97%3,386
Aug 27, 202521,560.0021,690.0021,080.0021,270.0020,910.92-1.35%4,476
Aug 26, 202521,840.0021,840.0021,490.0021,560.0021,196.02-1.28%2,515
Aug 25, 202521,870.0021,940.0021,760.0021,840.0021,471.29-0.14%2,189
Aug 24, 202522,250.0022,250.0021,800.0021,870.0021,500.79-1.71%3,012
Aug 21, 202522,550.0023,670.0021,950.0022,250.0021,874.37-0.36%19,447
Aug 20, 202522,480.0022,480.0022,110.0022,330.0021,953.02-0.67%3,443
Aug 19, 202522,430.0022,880.0021,790.0022,480.0022,100.490.36%7,931
Aug 18, 202522,230.0022,430.0022,050.0022,400.0022,021.841.31%4,357
Aug 17, 202521,930.0022,470.0021,750.0022,110.0021,736.740.82%1,467
Aug 14, 202521,650.0022,290.0021,380.0021,930.0021,559.771.29%4,935
Aug 13, 202521,350.0021,830.0021,340.0021,650.0021,284.501.41%4,839
Aug 12, 202521,650.0021,650.0021,170.0021,350.0020,989.570.14%6,952
Aug 11, 202521,690.0021,690.0021,000.0021,320.0020,960.070.47%15,293
Aug 10, 202520,830.0021,550.0020,830.0021,220.0020,861.761.87%3,838
Aug 7, 202520,440.0021,110.0020,440.0020,830.0020,478.351.91%115,379
Aug 6, 202520,250.0020,690.0020,050.0020,440.0020,094.930.94%4,641
Aug 5, 202520,960.0021,020.0020,100.0020,250.0019,908.14-3.39%8,687
Aug 4, 202521,400.0021,600.0020,800.0020,960.0020,606.15-2.06%7,429
Jul 31, 202521,120.0021,540.0021,060.0021,400.0021,038.721.33%6,715
Jul 30, 202520,900.0021,620.0020,760.0021,120.0020,763.451.05%6,106
Jul 29, 202521,020.0021,440.0020,180.0020,900.0020,547.16-0.57%29,165
Jul 28, 202521,330.0021,540.0020,910.0021,020.0020,665.14-1.45%14,141
Jul 27, 202521,850.0022,770.0021,290.0021,330.0020,969.90-2.38%6,827
Jul 24, 202521,690.0022,940.0021,600.0021,850.0021,481.13-1.58%12,480
Jul 23, 202522,410.0022,830.0021,990.0022,200.0021,825.22-0.94%10,925
Jul 22, 202522,400.0023,300.0022,370.0022,410.0022,031.670.04%12,489
Jul 21, 202522,680.0024,140.0022,050.0022,400.0022,021.84-1.23%17,759
Jul 20, 202523,190.0023,250.0022,350.0022,680.0022,297.11-2.20%13,703