Telsys Ltd. (TLV:TLSY)
Israel · Delayed Price · Currency is ILS · Price in ILA 30,500
+1,800 (6.27%)
Nov 6, 2026, 1:44 PM IST
Telsys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 29,480.00 | 30,940.00 | 28,620.00 | 30,500.00 | 30,500.00 | 6.27% | 25,723 |
| Nov 5, 2026 | 31,920.00 | 31,610.00 | 28,700.00 | 28,700.00 | 28,700.00 | -10.09% | 244,181 |
| Nov 4, 2026 | 33,890.00 | 33,890.00 | 31,380.00 | 31,920.00 | 31,920.00 | -3.21% | 49,766 |
| Nov 3, 2026 | 31,660.00 | 33,040.00 | 31,370.00 | 32,980.00 | 32,980.00 | 4.17% | 31,784 |
| Nov 2, 2026 | 32,090.00 | 32,650.00 | 31,390.00 | 31,660.00 | 31,660.00 | -1.34% | 38,489 |
| Oct 30, 2026 | 32,840.00 | 32,780.00 | 31,520.00 | 32,090.00 | 32,090.00 | -2.28% | 29,998 |
| Oct 29, 2026 | 32,440.00 | 33,150.00 | 32,150.00 | 32,840.00 | 32,840.00 | 1.23% | 12,292 |
| Oct 28, 2026 | 32,800.00 | 33,140.00 | 31,900.00 | 32,440.00 | 32,440.00 | -1.10% | 14,389 |
| Oct 26, 2026 | 31,700.00 | 33,020.00 | 31,700.00 | 32,800.00 | 32,800.00 | 1.86% | 22,841 |
| Oct 23, 2026 | 31,910.00 | 32,200.00 | 31,390.00 | 32,200.00 | 32,200.00 | 0.91% | 8,249 |
| Oct 22, 2026 | 32,200.00 | 32,180.00 | 31,690.00 | 31,910.00 | 31,910.00 | -0.90% | 19,364 |
| Oct 21, 2026 | 32,000.00 | 32,500.00 | 31,530.00 | 32,200.00 | 32,200.00 | 0.63% | 16,811 |
| Oct 20, 2026 | 32,620.00 | 33,100.00 | 31,790.00 | 32,000.00 | 32,000.00 | -1.90% | 13,587 |
| Oct 19, 2026 | 33,000.00 | 33,370.00 | 32,010.00 | 32,620.00 | 32,620.00 | -2.81% | 48,730 |
| Oct 16, 2026 | 33,800.00 | 34,380.00 | 33,630.00 | 34,040.00 | 33,564.13 | 0.71% | 5,824 |
| Oct 15, 2026 | 34,270.00 | 34,180.00 | 33,450.00 | 33,800.00 | 33,327.49 | -1.37% | 17,094 |
| Oct 14, 2026 | 33,600.00 | 34,670.00 | 33,490.00 | 34,270.00 | 33,790.92 | 1.99% | 10,445 |
| Oct 13, 2026 | 34,000.00 | 34,490.00 | 32,960.00 | 33,600.00 | 33,130.28 | -1.18% | 13,108 |
| Oct 12, 2026 | 34,500.00 | 34,510.00 | 33,800.00 | 34,000.00 | 33,524.69 | -1.45% | 10,072 |
| Oct 9, 2026 | 34,500.00 | 35,020.00 | 34,150.00 | 34,500.00 | 34,017.70 | - | 8,368 |
| Oct 8, 2026 | 34,090.00 | 34,750.00 | 33,300.00 | 34,500.00 | 34,017.70 | 1.20% | 22,413 |
| Oct 7, 2026 | 35,720.00 | 35,580.00 | 34,000.00 | 34,090.00 | 33,613.43 | -4.56% | 21,658 |
| Oct 6, 2026 | 36,700.00 | 37,250.00 | 35,510.00 | 35,720.00 | 35,220.64 | -2.67% | 16,473 |
| Oct 5, 2026 | 37,500.00 | 38,000.00 | 36,000.00 | 36,700.00 | 36,186.94 | -2.13% | 24,955 |
| Oct 1, 2026 | 36,590.00 | 38,230.00 | 36,590.00 | 37,500.00 | 36,975.76 | 2.49% | 34,499 |
| Sep 30, 2026 | 36,100.00 | 36,750.00 | 35,840.00 | 36,590.00 | 36,078.48 | 0.83% | 15,391 |
| Sep 29, 2026 | 35,750.00 | 36,490.00 | 35,390.00 | 36,290.00 | 35,782.68 | 1.51% | 16,207 |
| Sep 28, 2026 | 35,920.00 | 36,170.00 | 34,500.00 | 35,750.00 | 35,250.23 | -0.47% | 10,572 |
| Sep 24, 2026 | 37,590.00 | 37,700.00 | 35,430.00 | 35,920.00 | 35,417.85 | -4.44% | 14,744 |
| Sep 23, 2026 | 37,350.00 | 38,200.00 | 37,180.00 | 37,590.00 | 37,064.50 | 0.64% | 15,170 |
| Sep 22, 2026 | 37,720.00 | 38,400.00 | 37,280.00 | 37,350.00 | 36,827.86 | 1.99% | 29,595 |
| Sep 17, 2026 | 37,000.00 | 37,690.00 | 36,070.00 | 36,620.00 | 36,108.06 | -1.03% | 22,822 |
| Sep 16, 2026 | 37,290.00 | 38,460.00 | 36,760.00 | 37,000.00 | 36,482.75 | -0.78% | 18,671 |
| Sep 15, 2026 | 38,000.00 | 38,050.00 | 36,940.00 | 37,290.00 | 36,768.70 | -1.87% | 13,883 |
| Sep 14, 2026 | 38,000.00 | 38,300.00 | 36,920.00 | 38,000.00 | 37,468.77 | -0.26% | 9,646 |
| Sep 10, 2026 | 38,950.00 | 38,950.00 | 37,830.00 | 38,100.00 | 37,567.37 | -0.13% | 14,036 |
| Sep 9, 2026 | 38,650.00 | 39,000.00 | 37,700.00 | 38,150.00 | 37,616.67 | -1.29% | 21,654 |
| Sep 8, 2026 | 36,940.00 | 38,740.00 | 36,930.00 | 38,650.00 | 38,109.68 | 4.63% | 39,940 |
| Sep 7, 2026 | 36,850.00 | 37,530.00 | 36,310.00 | 36,940.00 | 36,423.59 | 0.24% | 155,454 |
| Sep 4, 2026 | 36,600.00 | 37,000.00 | 36,000.00 | 36,850.00 | 36,334.85 | 2.79% | 18,129 |
| Sep 3, 2026 | 36,240.00 | 36,590.00 | 35,510.00 | 35,850.00 | 35,348.83 | -1.08% | 13,410 |
| Sep 2, 2026 | 36,000.00 | 36,400.00 | 35,640.00 | 36,240.00 | 35,733.38 | 0.67% | 22,450 |
| Sep 1, 2026 | 35,350.00 | 36,000.00 | 34,770.00 | 36,000.00 | 35,496.73 | 1.84% | 22,020 |
| Aug 31, 2026 | 36,430.00 | 36,430.00 | 35,350.00 | 35,350.00 | 34,855.82 | -2.96% | 166,862 |
| Aug 28, 2026 | 35,030.00 | 36,900.00 | 34,980.00 | 36,430.00 | 35,920.72 | 0.25% | 14,890 |
| Aug 27, 2026 | 36,100.00 | 36,440.00 | 35,860.00 | 36,340.00 | 35,831.98 | 1.65% | 26,735 |
| Aug 26, 2026 | 35,560.00 | 36,270.00 | 34,780.00 | 35,750.00 | 35,250.23 | 0.53% | 23,029 |
| Aug 25, 2026 | 36,000.00 | 36,300.00 | 35,500.00 | 35,560.00 | 35,062.88 | -1.22% | 16,334 |
| Aug 24, 2026 | 36,890.00 | 36,890.00 | 35,840.00 | 36,000.00 | 35,496.73 | -2.41% | 11,569 |
| Aug 21, 2026 | 36,500.00 | 37,170.00 | 36,060.00 | 36,890.00 | 36,374.29 | 1.07% | 6,384 |