Telsys Ltd. (TLV:TLSY)
Israel · Delayed Price · Currency is ILS · Price in ILA 23,940
+140 (0.59%)
At close: Jan 27, 2026
Telsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 28, 2025 | 22,740.00 | 22,740.00 | 22,220.00 | 22,590.00 | 22,590.00 | 1.12% | 2,692 |
| Dec 25, 2025 | 22,200.00 | 22,660.00 | 22,060.00 | 22,340.00 | 22,340.00 | 0.18% | 7,694 |
| Dec 24, 2025 | 22,130.00 | 22,300.00 | 22,010.00 | 22,300.00 | 22,300.00 | 0.77% | 4,706 |
| Dec 23, 2025 | 21,600.00 | 22,280.00 | 21,460.00 | 22,130.00 | 22,130.00 | 2.45% | 5,836 |
| Dec 22, 2025 | 21,520.00 | 21,900.00 | 21,310.00 | 21,600.00 | 21,600.00 | -1.14% | 4,736 |
| Dec 21, 2025 | 21,240.00 | 21,950.00 | 21,240.00 | 21,850.00 | 21,518.60 | 2.87% | 1,512 |
| Dec 18, 2025 | 21,200.00 | 21,510.00 | 21,010.00 | 21,240.00 | 20,917.86 | 0.19% | 6,919 |
| Dec 17, 2025 | 20,600.00 | 21,330.00 | 20,600.00 | 21,200.00 | 20,878.46 | 2.91% | 10,744 |
| Dec 16, 2025 | 21,170.00 | 21,410.00 | 20,530.00 | 20,600.00 | 20,287.56 | -2.69% | 25,885 |
| Dec 15, 2025 | 21,600.00 | 21,930.00 | 20,750.00 | 21,170.00 | 20,848.92 | -1.99% | 20,760 |
| Dec 14, 2025 | 21,440.00 | 21,800.00 | 21,450.00 | 21,600.00 | 21,272.40 | 0.75% | 4,683 |
| Dec 11, 2025 | 21,670.00 | 21,850.00 | 21,200.00 | 21,440.00 | 21,114.82 | -1.06% | 7,543 |
| Dec 10, 2025 | 21,920.00 | 21,990.00 | 21,520.00 | 21,670.00 | 21,341.33 | -1.14% | 4,360 |
| Dec 9, 2025 | 22,570.00 | 22,620.00 | 21,830.00 | 21,920.00 | 21,587.54 | -2.88% | 8,700 |
| Dec 8, 2025 | 23,140.00 | 23,300.00 | 22,490.00 | 22,570.00 | 22,227.68 | -2.46% | 5,588 |
| Dec 7, 2025 | 23,080.00 | 23,210.00 | 22,900.00 | 23,140.00 | 22,789.04 | 0.26% | 1,638 |
| Dec 4, 2025 | 22,870.00 | 23,310.00 | 22,870.00 | 23,080.00 | 22,729.95 | 0.92% | 3,377 |
| Dec 3, 2025 | 22,430.00 | 22,870.00 | 22,250.00 | 22,870.00 | 22,523.13 | 1.96% | 2,958 |
| Dec 2, 2025 | 22,380.00 | 22,570.00 | 22,120.00 | 22,430.00 | 22,089.81 | 0.22% | 14,833 |
| Dec 1, 2025 | 22,280.00 | 22,410.00 | 21,360.00 | 22,380.00 | 22,040.57 | 0.45% | 5,231 |
| Nov 30, 2025 | 22,220.00 | 22,400.00 | 21,650.00 | 22,280.00 | 21,942.08 | 2.20% | 3,883 |
| Nov 27, 2025 | 20,670.00 | 22,580.00 | 20,590.00 | 21,800.00 | 21,469.36 | 7.02% | 58,315 |
| Nov 26, 2025 | 20,450.00 | 20,750.00 | 20,010.00 | 20,370.00 | 20,061.05 | -0.39% | 3,241 |
| Nov 25, 2025 | 20,180.00 | 20,790.00 | 20,180.00 | 20,450.00 | 20,139.84 | 1.44% | 15,562 |
| Nov 24, 2025 | 19,800.00 | 20,310.00 | 19,720.00 | 20,160.00 | 19,854.24 | 1.72% | 3,814 |
| Nov 23, 2025 | 20,050.00 | 20,050.00 | 19,770.00 | 19,820.00 | 19,519.39 | -1.15% | 851 |
| Nov 20, 2025 | 19,680.00 | 20,520.00 | 19,680.00 | 20,050.00 | 19,745.90 | 1.88% | 4,469 |
| Nov 19, 2025 | 19,910.00 | 20,310.00 | 19,550.00 | 19,680.00 | 19,381.52 | -1.16% | 56,280 |
| Nov 18, 2025 | 20,170.00 | 20,170.00 | 19,800.00 | 19,910.00 | 19,608.03 | -1.29% | 19,403 |