Telsys Ltd. (TLV:TLSY)
Israel · Delayed Price · Currency is ILS · Price in ILA 36,630
-1,330 (-3.50%)
Aug 19, 2026, 5:25 PM IDT
Telsys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 37,960.00 | 37,960.00 | 36,310.00 | 36,710.00 | - | -3.29% | 20,087 |
| Aug 18, 2026 | 37,770.00 | 39,010.00 | 37,040.00 | 37,960.00 | 37,960.00 | 6.96% | 44,941 |
| Aug 17, 2026 | 35,870.00 | 36,160.00 | 35,190.00 | 35,490.00 | 35,490.00 | -1.06% | 21,122 |
| Aug 14, 2026 | 35,530.00 | 36,270.00 | 35,270.00 | 35,870.00 | 35,870.00 | 0.96% | 22,820 |
| Aug 13, 2026 | 34,660.00 | 35,700.00 | 34,480.00 | 35,530.00 | 35,530.00 | 2.51% | 20,214 |
| Aug 12, 2026 | 35,250.00 | 35,250.00 | 34,550.00 | 34,660.00 | 34,660.00 | -1.73% | 16,217 |
| Aug 11, 2026 | 35,880.00 | 35,880.00 | 34,120.00 | 35,270.00 | 35,270.00 | -0.76% | 17,176 |
| Aug 10, 2026 | 35,880.00 | 36,710.00 | 34,930.00 | 35,540.00 | 35,540.00 | -2.68% | 17,127 |
| Aug 7, 2026 | 35,520.00 | 36,910.00 | 35,490.00 | 36,520.00 | 36,520.00 | 2.82% | 13,851 |
| Aug 6, 2026 | 35,090.00 | 35,940.00 | 35,090.00 | 35,520.00 | 35,520.00 | 0.57% | 46,595 |
| Aug 5, 2026 | 35,090.00 | 35,960.00 | 34,660.00 | 35,320.00 | 35,320.00 | 0.66% | 23,386 |
| Aug 4, 2026 | 33,760.00 | 35,600.00 | 33,730.00 | 35,090.00 | 35,090.00 | 3.94% | 21,489 |
| Aug 3, 2026 | 34,620.00 | 34,920.00 | 33,090.00 | 33,760.00 | 33,760.00 | -2.48% | 27,062 |
| Jul 31, 2026 | 33,100.00 | 35,030.00 | 32,800.00 | 34,620.00 | 34,620.00 | 5.07% | 25,655 |
| Jul 30, 2026 | 33,160.00 | 33,570.00 | 31,900.00 | 32,950.00 | 32,950.00 | -0.63% | 22,126 |
| 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 |