Telsys Ltd. (TLV:TLSY)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 19,060.00 | 19,800.00 | 18,960.00 | 19,700.00 | 19,700.00 | 3.36% | 103,456 |
| Oct 28, 2025 | 18,780.00 | 19,260.00 | 18,500.00 | 19,060.00 | 19,060.00 | 1.49% | 21,227 |
| Oct 27, 2025 | 19,040.00 | 19,100.00 | 18,500.00 | 18,780.00 | 18,780.00 | -1.37% | 25,267 |
| Oct 26, 2025 | 19,500.00 | 19,500.00 | 18,750.00 | 19,040.00 | 19,040.00 | -0.52% | 18,157 |
| Oct 23, 2025 | 18,610.00 | 19,150.00 | 18,430.00 | 19,140.00 | 19,140.00 | 1.81% | 18,370 |
| Oct 22, 2025 | 18,690.00 | 19,040.00 | 18,690.00 | 18,800.00 | 18,800.00 | 0.59% | 18,995 |
| Oct 21, 2025 | 18,870.00 | 18,870.00 | 18,370.00 | 18,690.00 | 18,690.00 | -0.95% | 56,322 |
| Oct 20, 2025 | 19,500.00 | 19,500.00 | 18,750.00 | 18,870.00 | 18,870.00 | -0.37% | 18,031 |
| Oct 19, 2025 | 19,430.00 | 19,680.00 | 18,710.00 | 18,940.00 | 18,940.00 | -2.52% | 6,342 |
| Oct 16, 2025 | 19,270.00 | 19,770.00 | 19,020.00 | 19,430.00 | 19,430.00 | 0.83% | 36,538 |
| Oct 15, 2025 | 19,610.00 | 19,610.00 | 18,900.00 | 19,270.00 | 19,270.00 | -0.67% | 16,327 |
| Oct 12, 2025 | 19,060.00 | 19,430.00 | 18,790.00 | 19,400.00 | 19,400.00 | 1.04% | 22,066 |
| Oct 9, 2025 | 18,740.00 | 19,290.00 | 18,620.00 | 19,200.00 | 19,200.00 | 2.45% | 40,505 |
| Oct 8, 2025 | 18,150.00 | 18,930.00 | 17,830.00 | 18,740.00 | 18,740.00 | -1.99% | 11,998 |
| Oct 7, 2025 | 19,120.00 | 19,120.00 | 19,120.00 | 19,120.00 | 19,120.00 | - | - |
| Oct 6, 2025 | 19,120.00 | 19,120.00 | 19,120.00 | 19,120.00 | 19,120.00 | 5.34% | - |
| Oct 5, 2025 | 19,120.00 | 19,620.00 | 18,150.00 | 18,150.00 | 18,150.00 | -5.07% | 5,923 |
| Oct 2, 2025 | 19,120.00 | 19,120.00 | 19,120.00 | 19,120.00 | 19,120.00 | - | - |
| Oct 1, 2025 | 19,120.00 | 19,120.00 | 19,120.00 | 19,120.00 | 19,120.00 | - | - |
| Sep 30, 2025 | 19,100.00 | 19,740.00 | 19,100.00 | 19,120.00 | 19,120.00 | 0.63% | 14,004 |
| Sep 29, 2025 | 18,850.00 | 19,390.00 | 18,560.00 | 19,000.00 | 19,000.00 | 0.80% | 29,100 |
| Sep 28, 2025 | 17,860.00 | 19,660.00 | 17,860.00 | 18,850.00 | 18,850.00 | 5.54% | 11,050 |
| Sep 25, 2025 | 18,180.00 | 18,530.00 | 17,860.00 | 17,860.00 | 17,860.00 | -1.27% | 9,747 |
| Sep 24, 2025 | 18,090.00 | 18,090.00 | 18,090.00 | 18,090.00 | 18,090.00 | - | - |
| Sep 23, 2025 | 18,090.00 | 18,090.00 | 18,090.00 | 18,090.00 | 18,090.00 | - | - |
| Sep 22, 2025 | 18,090.00 | 18,090.00 | 18,090.00 | 18,090.00 | 18,090.00 | - | - |
| Sep 21, 2025 | 18,370.00 | 18,380.00 | 17,780.00 | 18,090.00 | 18,090.00 | -1.52% | 16,444 |
| Sep 18, 2025 | 18,700.00 | 18,990.00 | 18,370.00 | 18,370.00 | 18,370.00 | -1.76% | 14,449 |
| Sep 17, 2025 | 19,240.00 | 19,700.00 | 18,480.00 | 18,700.00 | 18,700.00 | -2.81% | 12,159 |
| Sep 16, 2025 | 19,480.00 | 19,770.00 | 18,800.00 | 19,240.00 | 19,240.00 | -1.23% | 9,216 |
| Sep 15, 2025 | 19,300.00 | 19,750.00 | 19,250.00 | 19,480.00 | 19,480.00 | -0.76% | 12,455 |
| Sep 14, 2025 | 19,520.00 | 19,930.00 | 19,400.00 | 19,630.00 | 19,298.60 | 0.56% | 3,114 |
| Sep 11, 2025 | 19,800.00 | 19,910.00 | 19,420.00 | 19,520.00 | 19,190.46 | -1.41% | 6,742 |
| Sep 10, 2025 | 19,690.00 | 19,920.00 | 19,580.00 | 19,800.00 | 19,465.73 | 0.56% | 4,449 |
| Sep 9, 2025 | 19,820.00 | 20,270.00 | 19,520.00 | 19,690.00 | 19,357.59 | -1.25% | 8,828 |
| Sep 8, 2025 | 21,370.00 | 21,370.00 | 19,940.00 | 19,940.00 | 19,603.37 | -2.01% | 5,220 |
| Sep 7, 2025 | 20,580.00 | 20,580.00 | 19,980.00 | 20,350.00 | 20,006.45 | 1.40% | 3,013 |
| Sep 4, 2025 | 19,900.00 | 20,410.00 | 19,900.00 | 20,070.00 | 19,731.18 | 0.85% | 4,159 |
| Sep 3, 2025 | 19,900.00 | 20,400.00 | 19,900.00 | 19,900.00 | 19,564.05 | - | 7,333 |
| Sep 2, 2025 | 20,940.00 | 20,970.00 | 19,900.00 | 19,900.00 | 19,564.05 | -4.97% | 3,901 |
| Sep 1, 2025 | 20,570.00 | 21,070.00 | 20,250.00 | 20,940.00 | 20,586.49 | 1.80% | 2,429 |
| Aug 31, 2025 | 20,850.00 | 21,300.00 | 20,210.00 | 20,570.00 | 20,222.73 | -1.34% | 1,735 |
| Aug 28, 2025 | 21,130.00 | 21,450.00 | 20,800.00 | 20,850.00 | 20,498.01 | -1.97% | 3,386 |
| Aug 27, 2025 | 21,560.00 | 21,690.00 | 21,080.00 | 21,270.00 | 20,910.92 | -1.35% | 4,476 |
| Aug 26, 2025 | 21,840.00 | 21,840.00 | 21,490.00 | 21,560.00 | 21,196.02 | -1.28% | 2,515 |
| Aug 25, 2025 | 21,870.00 | 21,940.00 | 21,760.00 | 21,840.00 | 21,471.29 | -0.14% | 2,189 |
| Aug 24, 2025 | 22,250.00 | 22,250.00 | 21,800.00 | 21,870.00 | 21,500.79 | -1.71% | 3,012 |
| Aug 21, 2025 | 22,550.00 | 23,670.00 | 21,950.00 | 22,250.00 | 21,874.37 | -0.36% | 19,447 |
| Aug 20, 2025 | 22,480.00 | 22,480.00 | 22,110.00 | 22,330.00 | 21,953.02 | -0.67% | 3,443 |
| Aug 19, 2025 | 22,430.00 | 22,880.00 | 21,790.00 | 22,480.00 | 22,100.49 | 0.36% | 7,931 |