Telsys Ltd. (TLV:TLSY)
Israel · Delayed Price · Currency is ILS · Price in ILA 26,670
+550 (2.11%)
Mar 31, 2026, 5:24 PM IDT
Telsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 26,120.00 | 26,900.00 | 25,870.00 | 26,120.00 | - | - | 8,745 |
| Mar 30, 2026 | 26,750.00 | 26,860.00 | 26,010.00 | 26,120.00 | 26,120.00 | -2.36% | 6,802 |
| Mar 27, 2026 | 27,810.00 | 28,620.00 | 26,000.00 | 26,750.00 | 26,750.00 | -3.81% | 4,626 |
| Mar 26, 2026 | 27,000.00 | 28,940.00 | 25,920.00 | 27,810.00 | 27,810.00 | 3.00% | 10,685 |
| Mar 25, 2026 | 25,950.00 | 28,950.00 | 25,800.00 | 27,000.00 | 27,000.00 | 15.29% | 47,093 |
| Mar 24, 2026 | 23,420.00 | 23,880.00 | 23,420.00 | 23,420.00 | 23,420.00 | - | 1,050 |
| Mar 23, 2026 | 23,680.00 | 23,770.00 | 22,780.00 | 23,420.00 | 23,420.00 | -1.10% | 4,386 |
| Mar 20, 2026 | 23,530.00 | 23,920.00 | 23,530.00 | 23,680.00 | 23,680.00 | 0.64% | 744 |
| Mar 19, 2026 | 23,400.00 | 23,870.00 | 23,400.00 | 23,530.00 | 23,530.00 | 0.56% | 949 |
| Mar 18, 2026 | 23,940.00 | 23,940.00 | 22,460.00 | 23,400.00 | 23,400.00 | 5.17% | 5,920 |
| Mar 17, 2026 | 22,150.00 | 22,720.00 | 21,950.00 | 22,250.00 | 22,250.00 | 0.86% | 3,333 |
| Mar 16, 2026 | 22,820.00 | 22,820.00 | 22,000.00 | 22,060.00 | 22,060.00 | -2.00% | 2,383 |
| Mar 13, 2026 | 22,400.00 | 22,800.00 | 22,220.00 | 22,510.00 | 22,510.00 | -1.36% | 2,039 |
| Mar 12, 2026 | 23,440.00 | 23,440.00 | 22,800.00 | 22,820.00 | 22,820.00 | -2.65% | 1,934 |
| Mar 11, 2026 | 22,540.00 | 23,940.00 | 22,230.00 | 23,440.00 | 23,440.00 | 3.99% | 2,257 |
| 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 |