Telsys Ltd. (TLV:TLSY)
Israel · Delayed Price · Currency is ILS · Price in ILA 19,630
+110 (0.56%)
Sep 14, 2025, 3:49 PM IDT
Telsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 19,800.00 | 19,910.00 | 19,420.00 | 19,520.00 | 19,520.00 | -1.41% | 6,742 |
| Sep 10, 2025 | 19,690.00 | 19,920.00 | 19,580.00 | 19,800.00 | 19,800.00 | 0.56% | 4,449 |
| Sep 9, 2025 | 19,820.00 | 20,270.00 | 19,520.00 | 19,690.00 | 19,690.00 | -1.25% | 8,828 |
| Sep 8, 2025 | 21,370.00 | 21,370.00 | 19,940.00 | 19,940.00 | 19,940.00 | -2.01% | 5,220 |
| Sep 7, 2025 | 20,580.00 | 20,580.00 | 19,980.00 | 20,350.00 | 20,350.00 | 1.40% | 3,013 |
| Sep 4, 2025 | 19,900.00 | 20,410.00 | 19,900.00 | 20,070.00 | 20,070.00 | 0.85% | 4,159 |
| Sep 3, 2025 | 19,900.00 | 20,400.00 | 19,900.00 | 19,900.00 | 19,900.00 | - | 7,333 |
| Sep 2, 2025 | 20,940.00 | 20,970.00 | 19,900.00 | 19,900.00 | 19,900.00 | -4.97% | 3,901 |
| Sep 1, 2025 | 20,570.00 | 21,070.00 | 20,250.00 | 20,940.00 | 20,940.00 | 1.80% | 2,429 |
| Aug 31, 2025 | 20,850.00 | 21,300.00 | 20,210.00 | 20,570.00 | 20,570.00 | -1.34% | 1,735 |
| Aug 28, 2025 | 21,130.00 | 21,450.00 | 20,800.00 | 20,850.00 | 20,850.00 | -1.97% | 3,386 |
| Aug 27, 2025 | 21,560.00 | 21,690.00 | 21,080.00 | 21,270.00 | 21,270.00 | -1.35% | 4,476 |
| Aug 26, 2025 | 21,840.00 | 21,840.00 | 21,490.00 | 21,560.00 | 21,560.00 | -1.28% | 2,515 |
| Aug 25, 2025 | 21,870.00 | 21,940.00 | 21,760.00 | 21,840.00 | 21,840.00 | -0.14% | 2,189 |
| Aug 24, 2025 | 22,250.00 | 22,250.00 | 21,800.00 | 21,870.00 | 21,870.00 | -1.71% | 3,012 |
| Aug 21, 2025 | 22,550.00 | 23,670.00 | 21,950.00 | 22,250.00 | 22,250.00 | -0.36% | 19,447 |
| Aug 20, 2025 | 22,480.00 | 22,480.00 | 22,110.00 | 22,330.00 | 22,330.00 | -0.67% | 3,443 |
| Aug 19, 2025 | 22,430.00 | 22,880.00 | 21,790.00 | 22,480.00 | 22,480.00 | 0.36% | 7,931 |
| Aug 18, 2025 | 22,230.00 | 22,430.00 | 22,050.00 | 22,400.00 | 22,400.00 | 1.31% | 4,357 |
| Aug 17, 2025 | 21,930.00 | 22,470.00 | 21,750.00 | 22,110.00 | 22,110.00 | 0.82% | 1,467 |
| Aug 14, 2025 | 21,650.00 | 22,290.00 | 21,380.00 | 21,930.00 | 21,930.00 | 1.29% | 4,935 |
| Aug 13, 2025 | 21,350.00 | 21,830.00 | 21,340.00 | 21,650.00 | 21,650.00 | 1.41% | 4,839 |
| Aug 12, 2025 | 21,650.00 | 21,650.00 | 21,170.00 | 21,350.00 | 21,350.00 | 0.14% | 6,952 |
| Aug 11, 2025 | 21,690.00 | 21,690.00 | 21,000.00 | 21,320.00 | 21,320.00 | 0.47% | 15,293 |
| Aug 10, 2025 | 20,830.00 | 21,550.00 | 20,830.00 | 21,220.00 | 21,220.00 | 1.87% | 3,838 |
| Aug 7, 2025 | 20,440.00 | 21,110.00 | 20,440.00 | 20,830.00 | 20,830.00 | 1.91% | 115,379 |
| Aug 6, 2025 | 20,250.00 | 20,690.00 | 20,050.00 | 20,440.00 | 20,440.00 | 0.94% | 4,641 |
| Aug 5, 2025 | 20,960.00 | 21,020.00 | 20,100.00 | 20,250.00 | 20,250.00 | -3.39% | 8,687 |
| Aug 4, 2025 | 21,400.00 | 21,600.00 | 20,800.00 | 20,960.00 | 20,960.00 | -2.06% | 7,429 |
| Jul 31, 2025 | 21,120.00 | 21,540.00 | 21,060.00 | 21,400.00 | 21,400.00 | 1.33% | 6,715 |
| Jul 30, 2025 | 20,900.00 | 21,620.00 | 20,760.00 | 21,120.00 | 21,120.00 | 1.05% | 6,106 |
| Jul 29, 2025 | 21,020.00 | 21,440.00 | 20,180.00 | 20,900.00 | 20,900.00 | -0.57% | 29,165 |
| Jul 28, 2025 | 21,330.00 | 21,540.00 | 20,910.00 | 21,020.00 | 21,020.00 | -1.45% | 14,141 |
| Jul 27, 2025 | 21,850.00 | 22,770.00 | 21,290.00 | 21,330.00 | 21,330.00 | -2.38% | 6,827 |
| Jul 24, 2025 | 21,690.00 | 22,940.00 | 21,600.00 | 21,850.00 | 21,850.00 | -1.58% | 12,480 |
| Jul 23, 2025 | 22,410.00 | 22,830.00 | 21,990.00 | 22,200.00 | 22,200.00 | -0.94% | 10,925 |
| Jul 22, 2025 | 22,400.00 | 23,300.00 | 22,370.00 | 22,410.00 | 22,410.00 | 0.04% | 12,489 |
| Jul 21, 2025 | 22,680.00 | 24,140.00 | 22,050.00 | 22,400.00 | 22,400.00 | -1.23% | 17,759 |
| Jul 20, 2025 | 23,190.00 | 23,250.00 | 22,350.00 | 22,680.00 | 22,680.00 | -2.20% | 13,703 |
| Jul 17, 2025 | 23,350.00 | 23,350.00 | 22,710.00 | 23,190.00 | 23,190.00 | -0.69% | 32,950 |
| Jul 16, 2025 | 22,370.00 | 23,350.00 | 22,340.00 | 23,350.00 | 23,350.00 | 4.38% | 17,366 |
| Jul 15, 2025 | 22,620.00 | 22,800.00 | 22,230.00 | 22,370.00 | 22,370.00 | -1.11% | 10,195 |
| Jul 14, 2025 | 21,180.00 | 22,860.00 | 20,970.00 | 22,620.00 | 22,620.00 | 6.80% | 11,117 |
| Jul 13, 2025 | 22,170.00 | 22,170.00 | 21,120.00 | 21,180.00 | 21,180.00 | -4.47% | 12,300 |
| Jul 10, 2025 | 20,900.00 | 22,320.00 | 20,900.00 | 22,170.00 | 22,170.00 | 6.08% | 21,894 |
| Jul 9, 2025 | 21,170.00 | 21,700.00 | 20,820.00 | 20,900.00 | 20,900.00 | -1.32% | 12,640 |
| Jul 8, 2025 | 21,660.00 | 21,660.00 | 21,030.00 | 21,180.00 | 21,180.00 | -2.22% | 7,091 |
| Jul 7, 2025 | 22,170.00 | 22,530.00 | 21,470.00 | 21,660.00 | 21,660.00 | -1.10% | 11,190 |
| Jul 6, 2025 | 22,540.00 | 22,880.00 | 21,110.00 | 21,900.00 | 21,900.00 | -2.84% | 5,493 |
| Jul 3, 2025 | 23,060.00 | 23,340.00 | 22,310.00 | 22,540.00 | 22,540.00 | -2.25% | 7,352 |