Telsys Ltd. (TLV:TLSY)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
19,700
+640 (3.36%)
Oct 29, 2025, 5:25 PM IDT

Telsys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202519,060.0019,800.0018,960.0019,700.0019,700.003.36%103,456
Oct 28, 202518,780.0019,260.0018,500.0019,060.0019,060.001.49%21,227
Oct 27, 202519,040.0019,100.0018,500.0018,780.0018,780.00-1.37%25,267
Oct 26, 202519,500.0019,500.0018,750.0019,040.0019,040.00-0.52%18,157
Oct 23, 202518,610.0019,150.0018,430.0019,140.0019,140.001.81%18,370
Oct 22, 202518,690.0019,040.0018,690.0018,800.0018,800.000.59%18,995
Oct 21, 202518,870.0018,870.0018,370.0018,690.0018,690.00-0.95%56,322
Oct 20, 202519,500.0019,500.0018,750.0018,870.0018,870.00-0.37%18,031
Oct 19, 202519,430.0019,680.0018,710.0018,940.0018,940.00-2.52%6,342
Oct 16, 202519,270.0019,770.0019,020.0019,430.0019,430.000.83%36,538
Oct 15, 202519,610.0019,610.0018,900.0019,270.0019,270.00-0.67%16,327
Oct 12, 202519,060.0019,430.0018,790.0019,400.0019,400.001.04%22,066
Oct 9, 202518,740.0019,290.0018,620.0019,200.0019,200.002.45%40,505
Oct 8, 202518,150.0018,930.0017,830.0018,740.0018,740.00-1.99%11,998
Oct 7, 202519,120.0019,120.0019,120.0019,120.0019,120.00--
Oct 6, 202519,120.0019,120.0019,120.0019,120.0019,120.005.34%-
Oct 5, 202519,120.0019,620.0018,150.0018,150.0018,150.00-5.07%5,923
Oct 2, 202519,120.0019,120.0019,120.0019,120.0019,120.00--
Oct 1, 202519,120.0019,120.0019,120.0019,120.0019,120.00--
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 24, 202518,090.0018,090.0018,090.0018,090.0018,090.00--
Sep 23, 202518,090.0018,090.0018,090.0018,090.0018,090.00--
Sep 22, 202518,090.0018,090.0018,090.0018,090.0018,090.00--
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