Telsys Ltd. (TLV:TLSY)
Israel · Delayed Price · Currency is ILS · Price in ILA 32,950
-210 (-0.63%)
Jul 30, 2026, 5:24 PM IDT
Telsys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 34,230.00 | 34,230.00 | 33,010.00 | 33,160.00 | 33,160.00 | -3.13% | 17,457 |
| Jul 28, 2026 | 35,300.00 | 35,260.00 | 33,660.00 | 34,230.00 | 34,230.00 | -3.03% | 15,709 |
| Jul 27, 2026 | 36,090.00 | 36,660.00 | 35,020.00 | 35,300.00 | 35,300.00 | -2.19% | 22,801 |
| Jul 24, 2026 | 35,560.00 | 36,400.00 | 35,060.00 | 36,090.00 | 36,090.00 | 1.49% | 9,608 |
| Jul 22, 2026 | 34,500.00 | 35,990.00 | 34,270.00 | 35,560.00 | 35,560.00 | 3.07% | 15,068 |
| Jul 21, 2026 | 34,780.00 | 35,180.00 | 34,260.00 | 34,500.00 | 34,500.00 | -0.52% | 37,213 |
| Jul 20, 2026 | 34,920.00 | 35,330.00 | 34,160.00 | 34,680.00 | 34,680.00 | -0.69% | 11,231 |
| Jul 17, 2026 | 34,020.00 | 35,020.00 | 33,160.00 | 34,920.00 | 34,920.00 | 1.22% | 11,630 |
| Jul 16, 2026 | 36,390.00 | 36,390.00 | 33,950.00 | 34,500.00 | 34,500.00 | -5.19% | 24,670 |
| Jul 15, 2026 | 34,650.00 | 37,160.00 | 34,650.00 | 36,390.00 | 36,390.00 | 1.90% | 32,111 |
| Jul 14, 2026 | 35,020.00 | 36,000.00 | 34,980.00 | 35,710.00 | 35,710.00 | 1.97% | 16,785 |
| Jul 13, 2026 | 36,300.00 | 36,300.00 | 34,200.00 | 35,020.00 | 35,020.00 | -3.53% | 20,100 |
| Jul 10, 2026 | 36,080.00 | 36,350.00 | 34,130.00 | 36,300.00 | 36,300.00 | 1.11% | 17,825 |
| Jul 9, 2026 | 36,130.00 | 36,820.00 | 35,080.00 | 35,900.00 | 35,900.00 | -0.14% | 32,761 |
| Jul 8, 2026 | 35,470.00 | 36,520.00 | 33,930.00 | 35,950.00 | 35,950.00 | 1.35% | 18,336 |
| Jul 7, 2026 | 37,910.00 | 37,910.00 | 35,310.00 | 35,470.00 | 35,470.00 | -6.44% | 21,502 |
| Jul 6, 2026 | 38,350.00 | 38,460.00 | 36,850.00 | 37,910.00 | 37,910.00 | -1.76% | 23,300 |
| Jul 3, 2026 | 37,740.00 | 38,880.00 | 36,490.00 | 38,590.00 | 38,590.00 | 2.25% | 20,242 |
| Jul 2, 2026 | 36,850.00 | 38,200.00 | 36,430.00 | 37,740.00 | 37,740.00 | 2.42% | 48,347 |
| Jul 1, 2026 | 35,840.00 | 36,970.00 | 35,170.00 | 36,850.00 | 36,850.00 | 2.82% | 18,723 |
| Jun 30, 2026 | 34,300.00 | 36,080.00 | 34,300.00 | 35,840.00 | 35,840.00 | 4.49% | 35,738 |
| Jun 29, 2026 | 34,250.00 | 35,550.00 | 33,350.00 | 34,300.00 | 34,300.00 | 0.15% | 22,810 |
| Jun 26, 2026 | 35,800.00 | 35,800.00 | 33,550.00 | 34,250.00 | 34,250.00 | -4.33% | 17,201 |
| Jun 25, 2026 | 36,200.00 | 37,430.00 | 35,730.00 | 35,800.00 | 35,800.00 | -1.10% | 21,607 |
| Jun 24, 2026 | 34,960.00 | 36,510.00 | 34,600.00 | 36,200.00 | 36,200.00 | 3.53% | 13,851 |
| Jun 23, 2026 | 36,740.00 | 36,740.00 | 34,060.00 | 35,360.00 | 34,965.61 | -3.76% | 33,111 |
| Jun 22, 2026 | 36,620.00 | 37,340.00 | 36,230.00 | 36,740.00 | 36,330.22 | 0.11% | 25,255 |
| Jun 19, 2026 | 36,800.00 | 37,310.00 | 36,580.00 | 36,700.00 | 36,290.66 | -0.27% | 11,584 |
| Jun 18, 2026 | 36,110.00 | 37,210.00 | 35,320.00 | 36,800.00 | 36,389.55 | 1.91% | 21,583 |
| Jun 17, 2026 | 36,450.00 | 36,730.00 | 35,280.00 | 36,110.00 | 35,707.25 | -0.93% | 16,846 |
| Jun 16, 2026 | 36,700.00 | 37,420.00 | 36,000.00 | 36,450.00 | 36,043.45 | -0.68% | 21,732 |
| Jun 15, 2026 | 36,030.00 | 37,500.00 | 35,930.00 | 36,700.00 | 36,290.66 | 1.05% | 40,408 |
| Jun 12, 2026 | 35,990.00 | 36,640.00 | 35,840.00 | 36,320.00 | 35,914.90 | 0.11% | 29,644 |
| Jun 11, 2026 | 34,190.00 | 37,090.00 | 34,010.00 | 36,280.00 | 35,875.35 | 6.11% | 53,348 |
| Jun 10, 2026 | 34,200.00 | 34,260.00 | 33,270.00 | 34,190.00 | 33,808.66 | -0.03% | 18,177 |
| Jun 9, 2026 | 34,330.00 | 34,940.00 | 33,810.00 | 34,200.00 | 33,818.55 | -0.38% | 20,574 |
| Jun 8, 2026 | 33,700.00 | 34,450.00 | 32,610.00 | 34,330.00 | 33,947.10 | 1.87% | 27,927 |
| Jun 5, 2026 | 33,190.00 | 33,990.00 | 32,570.00 | 33,700.00 | 33,324.13 | 1.17% | 17,419 |
| Jun 4, 2026 | 32,960.00 | 34,170.00 | 32,960.00 | 33,310.00 | 32,938.48 | -2.46% | 19,431 |
| Jun 3, 2026 | 34,500.00 | 34,690.00 | 33,440.00 | 34,150.00 | 33,769.11 | -1.01% | 14,005 |
| Jun 2, 2026 | 34,340.00 | 34,700.00 | 33,440.00 | 34,500.00 | 34,115.20 | 0.47% | 68,559 |
| Jun 1, 2026 | 34,700.00 | 35,000.00 | 33,950.00 | 34,340.00 | 33,956.99 | -1.04% | 25,298 |
| May 29, 2026 | 34,270.00 | 35,000.00 | 33,870.00 | 34,700.00 | 34,312.97 | 1.25% | 18,142 |
| May 28, 2026 | 34,900.00 | 34,900.00 | 33,920.00 | 34,270.00 | 33,887.77 | -2.00% | 25,710 |
| May 27, 2026 | 34,900.00 | 35,250.00 | 34,430.00 | 34,970.00 | 34,579.96 | -1.77% | 45,318 |
| May 26, 2026 | 33,370.00 | 36,920.00 | 33,370.00 | 35,600.00 | 35,202.93 | 6.68% | 53,560 |
| May 25, 2026 | 32,390.00 | 33,570.00 | 31,590.00 | 33,370.00 | 32,997.81 | 4.97% | 9,900 |
| May 20, 2026 | 31,290.00 | 32,250.00 | 31,010.00 | 31,790.00 | 31,435.43 | 3.05% | 19,847 |
| May 19, 2026 | 30,300.00 | 31,480.00 | 29,840.00 | 30,850.00 | 30,505.91 | 1.82% | 60,182 |
| May 18, 2026 | 31,550.00 | 31,550.00 | 29,440.00 | 30,300.00 | 29,962.05 | -0.46% | 20,091 |