Telsys Ltd. (TLV:TLSY)
Israel · Delayed Price · Currency is ILS · Price in ILA 32,480
-1,560 (-4.58%)
Oct 19, 2026, 4:25 PM IDT
Telsys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 33,000.00 | 33,370.00 | 32,220.00 | 32,480.00 | 32,480.00 | -4.58% | 41,995 |
| Oct 16, 2026 | 33,800.00 | 34,380.00 | 33,630.00 | 34,040.00 | 34,040.00 | 0.71% | 5,824 |
| Oct 15, 2026 | 34,270.00 | 34,180.00 | 33,450.00 | 33,800.00 | 33,800.00 | -1.37% | 17,094 |
| Oct 14, 2026 | 33,600.00 | 34,670.00 | 33,490.00 | 34,270.00 | 34,270.00 | 1.99% | 10,445 |
| Oct 13, 2026 | 34,000.00 | 34,490.00 | 32,960.00 | 33,600.00 | 33,600.00 | -1.18% | 13,108 |
| Oct 12, 2026 | 34,500.00 | 34,510.00 | 33,800.00 | 34,000.00 | 34,000.00 | -1.45% | 10,072 |
| Oct 9, 2026 | 34,500.00 | 35,020.00 | 34,150.00 | 34,500.00 | 34,500.00 | - | 8,368 |
| Oct 8, 2026 | 34,090.00 | 34,750.00 | 33,300.00 | 34,500.00 | 34,500.00 | 1.20% | 22,413 |
| Oct 7, 2026 | 35,720.00 | 35,580.00 | 34,000.00 | 34,090.00 | 34,090.00 | -4.56% | 21,658 |
| Oct 6, 2026 | 36,700.00 | 37,250.00 | 35,510.00 | 35,720.00 | 35,720.00 | -2.67% | 16,473 |
| Oct 5, 2026 | 37,500.00 | 38,000.00 | 36,000.00 | 36,700.00 | 36,700.00 | -2.13% | 24,955 |
| Oct 1, 2026 | 36,590.00 | 38,230.00 | 36,590.00 | 37,500.00 | 37,500.00 | 2.49% | 34,499 |
| Sep 30, 2026 | 36,100.00 | 36,750.00 | 35,840.00 | 36,590.00 | 36,590.00 | 0.83% | 15,391 |
| Sep 29, 2026 | 35,750.00 | 36,490.00 | 35,390.00 | 36,290.00 | 36,290.00 | 1.51% | 16,207 |
| Sep 28, 2026 | 35,920.00 | 36,170.00 | 34,500.00 | 35,750.00 | 35,750.00 | -0.47% | 10,572 |
| Sep 24, 2026 | 37,590.00 | 37,700.00 | 35,430.00 | 35,920.00 | 35,920.00 | -4.44% | 14,744 |
| Sep 23, 2026 | 37,350.00 | 38,200.00 | 37,180.00 | 37,590.00 | 37,590.00 | 0.64% | 15,170 |
| Sep 22, 2026 | 37,720.00 | 38,400.00 | 37,280.00 | 37,350.00 | 37,350.00 | 1.99% | 29,595 |
| Sep 17, 2026 | 37,000.00 | 37,690.00 | 36,070.00 | 36,620.00 | 36,620.00 | -1.03% | 22,822 |
| Sep 16, 2026 | 37,290.00 | 38,460.00 | 36,760.00 | 37,000.00 | 37,000.00 | -0.78% | 18,671 |
| Sep 15, 2026 | 38,000.00 | 38,050.00 | 36,940.00 | 37,290.00 | 37,290.00 | -1.87% | 13,883 |
| Sep 14, 2026 | 38,000.00 | 38,300.00 | 36,920.00 | 38,000.00 | 38,000.00 | -0.26% | 9,646 |
| Sep 10, 2026 | 38,950.00 | 38,950.00 | 37,830.00 | 38,100.00 | 38,100.00 | -0.13% | 14,036 |
| Sep 9, 2026 | 38,650.00 | 39,000.00 | 37,700.00 | 38,150.00 | 38,150.00 | -1.29% | 21,654 |
| Sep 8, 2026 | 36,940.00 | 38,740.00 | 36,930.00 | 38,650.00 | 38,650.00 | 4.63% | 39,940 |
| Sep 7, 2026 | 36,850.00 | 37,530.00 | 36,310.00 | 36,940.00 | 36,940.00 | 0.24% | 155,454 |
| Sep 4, 2026 | 36,600.00 | 37,000.00 | 36,000.00 | 36,850.00 | 36,850.00 | 2.79% | 18,129 |
| Sep 3, 2026 | 36,240.00 | 36,590.00 | 35,510.00 | 35,850.00 | 35,850.00 | -1.08% | 13,410 |
| Sep 2, 2026 | 36,000.00 | 36,400.00 | 35,640.00 | 36,240.00 | 36,240.00 | 0.67% | 22,450 |
| Sep 1, 2026 | 35,350.00 | 36,000.00 | 34,770.00 | 36,000.00 | 36,000.00 | 1.84% | 22,020 |
| Aug 31, 2026 | 36,430.00 | 36,430.00 | 35,350.00 | 35,350.00 | 35,350.00 | -2.96% | 166,862 |
| Aug 28, 2026 | 35,030.00 | 36,900.00 | 34,980.00 | 36,430.00 | 36,430.00 | 0.25% | 14,890 |
| Aug 27, 2026 | 36,100.00 | 36,440.00 | 35,860.00 | 36,340.00 | 36,340.00 | 1.65% | 26,735 |
| Aug 26, 2026 | 35,560.00 | 36,270.00 | 34,780.00 | 35,750.00 | 35,750.00 | 0.53% | 23,029 |
| Aug 25, 2026 | 36,000.00 | 36,300.00 | 35,500.00 | 35,560.00 | 35,560.00 | -1.22% | 16,334 |
| Aug 24, 2026 | 36,890.00 | 36,890.00 | 35,840.00 | 36,000.00 | 36,000.00 | -2.41% | 11,569 |
| Aug 21, 2026 | 36,500.00 | 37,170.00 | 36,060.00 | 36,890.00 | 36,890.00 | 1.07% | 6,384 |
| Aug 20, 2026 | 36,630.00 | 36,730.00 | 35,700.00 | 36,500.00 | 36,500.00 | -0.35% | 11,943 |
| Aug 19, 2026 | 37,960.00 | 37,960.00 | 36,310.00 | 36,630.00 | 36,630.00 | -3.50% | 22,947 |
| 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 |