Telsys Ltd. (TLV:TLSY)
Israel · Delayed Price · Currency is ILS · Price in ILA 36,700
-100 (-0.27%)
Jun 19, 2026, 1:44 PM IDT
Telsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 36,800.00 | 37,310.00 | 36,580.00 | 36,700.00 | 36,700.00 | -0.27% | 11,584 |
| Jun 18, 2026 | 36,110.00 | 37,210.00 | 35,320.00 | 36,800.00 | 36,800.00 | 1.91% | 21,583 |
| Jun 17, 2026 | 36,450.00 | 36,730.00 | 35,280.00 | 36,110.00 | 36,110.00 | -0.93% | 16,846 |
| Jun 16, 2026 | 36,700.00 | 37,420.00 | 36,000.00 | 36,450.00 | 36,450.00 | -0.68% | 21,732 |
| Jun 15, 2026 | 36,030.00 | 37,500.00 | 35,930.00 | 36,700.00 | 36,700.00 | 1.05% | 40,408 |
| Jun 12, 2026 | 35,990.00 | 36,640.00 | 35,840.00 | 36,320.00 | 36,320.00 | 0.11% | 29,644 |
| Jun 11, 2026 | 34,190.00 | 37,090.00 | 34,010.00 | 36,280.00 | 36,280.00 | 6.11% | 53,348 |
| Jun 10, 2026 | 34,200.00 | 34,260.00 | 33,270.00 | 34,190.00 | 34,190.00 | -0.03% | 18,177 |
| Jun 9, 2026 | 34,330.00 | 34,940.00 | 33,810.00 | 34,200.00 | 34,200.00 | -0.38% | 20,574 |
| Jun 8, 2026 | 33,700.00 | 34,450.00 | 32,610.00 | 34,330.00 | 34,330.00 | 1.87% | 27,927 |
| Jun 5, 2026 | 33,190.00 | 33,990.00 | 32,570.00 | 33,700.00 | 33,700.00 | 1.17% | 17,419 |
| Jun 4, 2026 | 32,960.00 | 34,170.00 | 32,960.00 | 33,310.00 | 33,310.00 | -2.46% | 19,431 |
| Jun 3, 2026 | 34,500.00 | 34,690.00 | 33,440.00 | 34,150.00 | 34,150.00 | -1.01% | 14,005 |
| Jun 2, 2026 | 34,340.00 | 34,700.00 | 33,440.00 | 34,500.00 | 34,500.00 | 0.47% | 68,559 |
| Jun 1, 2026 | 34,700.00 | 35,000.00 | 33,950.00 | 34,340.00 | 34,340.00 | -1.04% | 25,298 |
| 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 |