Telsys Ltd. (TLV:TLSY)
Israel · Delayed Price · Currency is ILS · Price in ILA 34,700
+430 (1.25%)
May 29, 2026, 1:44 PM IDT
Telsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 34,270.00 | 35,000.00 | 33,870.00 | 34,700.00 | 34,700.00 | 1.25% | 18,142 |
| May 28, 2026 | 34,900.00 | 34,900.00 | 33,920.00 | 34,270.00 | 34,270.00 | -2.00% | 25,710 |
| May 27, 2026 | 34,900.00 | 35,250.00 | 34,430.00 | 34,970.00 | 34,970.00 | -1.77% | 45,318 |
| May 26, 2026 | 33,370.00 | 36,920.00 | 33,370.00 | 35,600.00 | 35,600.00 | 6.68% | 53,560 |
| May 25, 2026 | 32,390.00 | 33,570.00 | 31,590.00 | 33,370.00 | 33,370.00 | 4.97% | 9,900 |
| May 20, 2026 | 31,290.00 | 32,250.00 | 31,010.00 | 31,790.00 | 31,790.00 | 3.05% | 19,847 |
| May 19, 2026 | 30,300.00 | 31,480.00 | 29,840.00 | 30,850.00 | 30,850.00 | 1.82% | 60,182 |
| May 18, 2026 | 31,550.00 | 31,550.00 | 29,440.00 | 30,300.00 | 30,300.00 | -0.46% | 20,091 |
| May 15, 2026 | 31,800.00 | 31,800.00 | 30,100.00 | 30,440.00 | 30,440.00 | -2.44% | 4,234 |
| May 14, 2026 | 30,840.00 | 31,730.00 | 29,850.00 | 31,200.00 | 31,200.00 | 3.76% | 29,404 |
| May 13, 2026 | 31,200.00 | 31,470.00 | 29,420.00 | 30,070.00 | 30,070.00 | -2.69% | 7,743 |
| May 12, 2026 | 31,200.00 | 31,420.00 | 30,580.00 | 30,900.00 | 30,900.00 | -0.96% | 6,510 |
| May 11, 2026 | 30,590.00 | 31,540.00 | 30,590.00 | 31,200.00 | 31,200.00 | 2.23% | 17,205 |
| May 8, 2026 | 30,020.00 | 31,000.00 | 29,710.00 | 30,520.00 | 30,520.00 | 1.16% | 29,435 |
| May 7, 2026 | 29,930.00 | 30,170.00 | 29,140.00 | 30,170.00 | 30,170.00 | 0.80% | 23,054 |
| May 6, 2026 | 29,550.00 | 30,250.00 | 29,320.00 | 29,930.00 | 29,930.00 | 1.29% | 9,609 |
| May 5, 2026 | 30,940.00 | 31,930.00 | 29,360.00 | 29,550.00 | 29,550.00 | -4.49% | 14,331 |
| May 4, 2026 | 31,900.00 | 32,540.00 | 30,500.00 | 30,940.00 | 30,940.00 | -3.01% | 11,742 |
| May 1, 2026 | 31,680.00 | 32,250.00 | 31,350.00 | 31,900.00 | 31,900.00 | 0.69% | 14,510 |
| Apr 30, 2026 | 31,120.00 | 32,340.00 | 31,120.00 | 31,680.00 | 31,680.00 | 1.80% | 32,279 |
| Apr 29, 2026 | 30,300.00 | 31,790.00 | 30,300.00 | 31,120.00 | 31,120.00 | 2.71% | 17,758 |
| Apr 28, 2026 | 30,100.00 | 31,200.00 | 30,100.00 | 30,300.00 | 30,300.00 | 0.66% | 36,084 |
| Apr 27, 2026 | 27,940.00 | 30,300.00 | 27,940.00 | 30,100.00 | 30,100.00 | 7.73% | 29,939 |
| Apr 24, 2026 | 27,660.00 | 28,750.00 | 27,150.00 | 27,940.00 | 27,940.00 | 1.01% | 5,154 |
| Apr 23, 2026 | 27,290.00 | 27,990.00 | 26,180.00 | 27,660.00 | 27,660.00 | 4.38% | 7,604 |
| Apr 20, 2026 | 26,600.00 | 27,450.00 | 26,300.00 | 26,500.00 | 26,500.00 | -0.38% | 5,747 |
| Apr 17, 2026 | 25,730.00 | 26,890.00 | 25,730.00 | 26,600.00 | 26,600.00 | 3.38% | 7,600 |
| Apr 16, 2026 | 25,380.00 | 25,800.00 | 24,880.00 | 25,730.00 | 25,730.00 | 1.38% | 14,964 |
| Apr 15, 2026 | 25,270.00 | 25,810.00 | 25,050.00 | 25,380.00 | 25,380.00 | 0.44% | 6,703 |
| Apr 14, 2026 | 25,060.00 | 25,990.00 | 24,780.00 | 25,270.00 | 25,270.00 | 1.32% | 10,870 |
| Apr 13, 2026 | 26,100.00 | 26,100.00 | 24,630.00 | 24,940.00 | 24,940.00 | -3.20% | 5,581 |
| Apr 10, 2026 | 26,090.00 | 26,870.00 | 25,510.00 | 26,100.00 | 25,764.76 | 0.04% | 3,137 |
| Apr 9, 2026 | 27,100.00 | 27,610.00 | 25,710.00 | 26,090.00 | 25,754.89 | -2.79% | 18,806 |
| Apr 6, 2026 | 27,220.00 | 27,220.00 | 26,750.00 | 26,840.00 | 26,495.26 | -1.40% | 4,360 |
| Apr 3, 2026 | 28,860.00 | 28,860.00 | 26,330.00 | 27,220.00 | 26,870.38 | 2.06% | 1,937 |
| Mar 31, 2026 | 26,120.00 | 26,900.00 | 25,870.00 | 26,670.00 | 26,327.44 | 2.11% | 16,399 |
| Mar 30, 2026 | 26,750.00 | 26,860.00 | 26,010.00 | 26,120.00 | 25,784.50 | -2.36% | 6,802 |
| Mar 27, 2026 | 27,810.00 | 28,620.00 | 26,000.00 | 26,750.00 | 26,406.41 | -3.81% | 4,626 |
| Mar 26, 2026 | 27,000.00 | 28,940.00 | 25,920.00 | 27,810.00 | 27,452.80 | 3.00% | 10,685 |
| Mar 25, 2026 | 25,950.00 | 28,950.00 | 25,800.00 | 27,000.00 | 26,653.20 | 15.29% | 47,093 |
| Mar 24, 2026 | 23,420.00 | 23,880.00 | 23,420.00 | 23,420.00 | 23,119.18 | - | 1,050 |
| Mar 23, 2026 | 23,680.00 | 23,770.00 | 22,780.00 | 23,420.00 | 23,119.18 | -1.10% | 4,386 |
| Mar 20, 2026 | 23,530.00 | 23,920.00 | 23,530.00 | 23,680.00 | 23,375.84 | 0.64% | 744 |
| Mar 19, 2026 | 23,400.00 | 23,870.00 | 23,400.00 | 23,530.00 | 23,227.77 | 0.56% | 949 |
| Mar 18, 2026 | 23,940.00 | 23,940.00 | 22,460.00 | 23,400.00 | 23,099.44 | 5.17% | 5,920 |
| Mar 17, 2026 | 22,150.00 | 22,720.00 | 21,950.00 | 22,250.00 | 21,964.21 | 0.86% | 3,333 |
| Mar 16, 2026 | 22,820.00 | 22,820.00 | 22,000.00 | 22,060.00 | 21,776.65 | -2.00% | 2,383 |
| Mar 13, 2026 | 22,400.00 | 22,800.00 | 22,220.00 | 22,510.00 | 22,220.87 | -1.36% | 2,039 |
| Mar 12, 2026 | 23,440.00 | 23,440.00 | 22,800.00 | 22,820.00 | 22,526.89 | -2.65% | 1,934 |
| Mar 11, 2026 | 22,540.00 | 23,940.00 | 22,230.00 | 23,440.00 | 23,138.93 | 3.99% | 2,257 |