Telsys Ltd. (TLV:TLSY)
Israel · Delayed Price · Currency is ILS · Price in ILA 22,280
-260 (-1.15%)
Mar 11, 2026, 1:29 PM IDT
Telsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 22,870.00 | 23,130.00 | 22,500.00 | 22,540.00 | 22,540.00 | -1.44% | 2,141 |
| Mar 9, 2026 | 23,680.00 | 23,680.00 | 22,800.00 | 22,870.00 | 22,870.00 | -3.42% | 1,771 |
| Mar 6, 2026 | 24,060.00 | 23,970.00 | 23,670.00 | 23,680.00 | 23,680.00 | -1.58% | 1,874 |
| Mar 5, 2026 | 23,660.00 | 24,170.00 | 23,580.00 | 24,060.00 | 24,060.00 | 1.69% | 15,300 |
| Mar 4, 2026 | 23,250.00 | 23,770.00 | 22,930.00 | 23,660.00 | 23,660.00 | 1.76% | 1,423 |
| Mar 2, 2026 | 23,830.00 | 23,830.00 | 23,100.00 | 23,250.00 | 23,250.00 | 3.33% | 3,124 |
| Feb 27, 2026 | 21,700.00 | 22,600.00 | 21,680.00 | 22,500.00 | 22,500.00 | 3.31% | 4,821 |
| Feb 26, 2026 | 22,230.00 | 22,410.00 | 21,780.00 | 21,780.00 | 21,780.00 | -2.02% | 4,498 |
| Feb 25, 2026 | 22,700.00 | 22,700.00 | 21,450.00 | 22,230.00 | 22,230.00 | - | 5,025 |
| Feb 24, 2026 | 22,420.00 | 22,420.00 | 21,910.00 | 22,230.00 | 22,230.00 | -0.85% | 4,601 |
| Feb 23, 2026 | 21,870.00 | 22,500.00 | 21,060.00 | 22,420.00 | 22,420.00 | 2.51% | 5,877 |
| Feb 20, 2026 | 21,490.00 | 22,080.00 | 21,200.00 | 21,870.00 | 21,870.00 | 1.77% | 4,218 |
| Feb 19, 2026 | 21,350.00 | 21,990.00 | 20,690.00 | 21,490.00 | 21,490.00 | 0.66% | 6,186 |
| Feb 18, 2026 | 21,590.00 | 21,680.00 | 21,210.00 | 21,350.00 | 21,350.00 | -1.11% | 1,695 |
| Feb 17, 2026 | 22,270.00 | 22,040.00 | 21,510.00 | 21,590.00 | 21,590.00 | -3.05% | 4,099 |
| Feb 16, 2026 | 22,410.00 | 22,650.00 | 22,170.00 | 22,270.00 | 22,270.00 | -0.62% | 2,208 |
| Feb 13, 2026 | 22,400.00 | 22,740.00 | 21,960.00 | 22,410.00 | 22,410.00 | 0.04% | 1,644 |
| Feb 12, 2026 | 22,410.00 | 22,930.00 | 22,030.00 | 22,400.00 | 22,400.00 | -0.04% | 7,154 |
| Feb 11, 2026 | 22,700.00 | 22,770.00 | 22,250.00 | 22,410.00 | 22,410.00 | -1.28% | 1,917 |
| Feb 10, 2026 | 22,220.00 | 22,790.00 | 21,810.00 | 22,700.00 | 22,700.00 | 2.16% | 4,123 |
| Feb 9, 2026 | 22,760.00 | 22,760.00 | 21,950.00 | 22,220.00 | 22,220.00 | 0.63% | 6,684 |
| Feb 6, 2026 | 21,860.00 | 22,400.00 | 21,600.00 | 22,080.00 | 22,080.00 | 1.01% | 5,326 |
| Feb 5, 2026 | 22,310.00 | 22,730.00 | 21,210.00 | 21,860.00 | 21,860.00 | -2.02% | 68,465 |
| Feb 4, 2026 | 23,400.00 | 23,400.00 | 22,310.00 | 22,310.00 | 22,310.00 | -3.75% | 7,244 |
| Feb 3, 2026 | 22,910.00 | 23,340.00 | 22,600.00 | 23,180.00 | 23,180.00 | 1.18% | 4,382 |
| Feb 2, 2026 | 22,870.00 | 23,520.00 | 22,370.00 | 22,910.00 | 22,910.00 | 0.17% | 3,452 |
| Jan 30, 2026 | 22,590.00 | 22,890.00 | 22,200.00 | 22,870.00 | 22,870.00 | 1.24% | 6,363 |
| Jan 29, 2026 | 23,000.00 | 23,280.00 | 22,570.00 | 22,590.00 | 22,590.00 | -2.42% | 5,282 |
| Jan 28, 2026 | 23,940.00 | 24,130.00 | 23,010.00 | 23,150.00 | 23,150.00 | -3.30% | 8,853 |
| Jan 27, 2026 | 23,800.00 | 24,100.00 | 23,400.00 | 23,940.00 | 23,940.00 | 0.59% | 4,359 |
| Jan 26, 2026 | 24,000.00 | 24,370.00 | 23,260.00 | 23,800.00 | 23,800.00 | -0.83% | 5,585 |
| Jan 23, 2026 | 23,660.00 | 24,000.00 | 23,380.00 | 24,000.00 | 24,000.00 | 1.44% | 2,019 |
| Jan 22, 2026 | 23,260.00 | 23,900.00 | 23,260.00 | 23,660.00 | 23,660.00 | 0.64% | 7,386 |
| Jan 21, 2026 | 23,920.00 | 24,030.00 | 23,360.00 | 23,510.00 | 23,510.00 | -1.71% | 4,461 |
| Jan 20, 2026 | 23,830.00 | 24,040.00 | 23,300.00 | 23,920.00 | 23,920.00 | 0.38% | 3,224 |
| Jan 19, 2026 | 24,440.00 | 24,870.00 | 23,690.00 | 23,830.00 | 23,830.00 | -2.50% | 4,861 |
| Jan 16, 2026 | 24,530.00 | 25,340.00 | 24,390.00 | 24,440.00 | 24,440.00 | -0.37% | 6,894 |
| Jan 15, 2026 | 24,730.00 | 25,630.00 | 24,530.00 | 24,530.00 | 24,530.00 | -0.81% | 21,008 |
| Jan 14, 2026 | 24,540.00 | 25,040.00 | 23,930.00 | 24,730.00 | 24,730.00 | 0.77% | 7,116 |
| Jan 13, 2026 | 24,600.00 | 24,910.00 | 24,310.00 | 24,540.00 | 24,540.00 | -0.24% | 5,260 |
| Jan 12, 2026 | 25,200.00 | 25,430.00 | 24,070.00 | 24,600.00 | 24,600.00 | -0.85% | 4,908 |
| Jan 9, 2026 | 24,310.00 | 24,890.00 | 24,050.00 | 24,810.00 | 24,810.00 | 2.06% | 1,478 |
| Jan 8, 2026 | 23,870.00 | 24,540.00 | 23,810.00 | 24,310.00 | 24,310.00 | 1.84% | 3,715 |
| Jan 7, 2026 | 23,830.00 | 24,240.00 | 23,300.00 | 23,870.00 | 23,870.00 | 0.17% | 10,408 |
| Jan 6, 2026 | 23,290.00 | 23,830.00 | 23,010.00 | 23,830.00 | 23,830.00 | 2.32% | 7,551 |
| Jan 5, 2026 | 22,870.00 | 23,310.00 | 22,800.00 | 23,290.00 | 23,290.00 | 1.84% | 5,135 |
| Jan 1, 2026 | 23,140.00 | 23,810.00 | 22,870.00 | 22,870.00 | 22,870.00 | -1.17% | 1,903 |
| Dec 31, 2025 | 23,000.00 | 23,730.00 | 22,870.00 | 23,140.00 | 23,140.00 | 0.61% | 5,434 |
| Dec 30, 2025 | 22,220.00 | 23,000.00 | 22,130.00 | 23,000.00 | 23,000.00 | 3.51% | 4,450 |
| Dec 29, 2025 | 22,590.00 | 22,640.00 | 21,670.00 | 22,220.00 | 22,220.00 | -1.64% | 6,330 |