Skip to main content
Telesat Corporation (TSAT)
NASDAQ: TSAT · Real-Time Price · USD
18.28
+0.61 (3.45%)
Jun 17, 2025, 1:51 PM - Market open

Telesat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202517.7417.7417.2817.39--1.61%11,740
Jun 16, 202517.1518.0416.7717.6717.672.55%77,572
Jun 13, 202517.0517.3917.0417.2317.230.58%24,787
Jun 12, 202518.0018.0016.8617.1317.13-5.52%35,359
Jun 11, 202516.6118.2516.2818.1318.138.21%111,424
Jun 10, 202516.4716.9816.3416.7616.76-0.21%48,224
Jun 9, 202516.0716.9915.9016.7916.795.33%100,338
Jun 6, 202516.2616.4015.8915.9415.94-1.06%29,688
Jun 5, 202516.0216.3915.6716.1116.111.19%54,476
Jun 4, 202516.1616.4915.8315.9215.92-0.66%47,997
Jun 3, 202516.0016.6415.7616.0316.031.04%65,692
Jun 2, 202516.0216.0615.7515.8615.86-1.18%96,993
May 30, 202516.1116.5315.9716.0516.05-1.62%45,145
May 29, 202516.9017.4916.2716.3216.32-1.60%41,610
May 28, 202516.2117.5616.1716.5816.582.28%105,286
May 27, 202515.6516.5215.6516.2116.213.45%51,933
May 23, 202515.5116.0015.4215.6715.67-0.19%55,895
May 22, 202515.8516.2315.7015.7015.70-1.26%29,571
May 21, 202516.5916.6815.5415.9015.90-4.04%80,174
May 20, 202516.3317.4016.3316.5716.57-0.24%97,722
May 19, 202516.5416.7415.7416.6116.61-1.10%36,044
May 16, 202517.0517.3816.7116.8016.80-1.09%35,640
May 15, 202517.2818.3316.7716.9816.98-2.75%53,100
May 14, 202517.2018.2717.1817.4617.461.99%54,589
May 13, 202516.8617.5216.8617.1217.122.27%41,525
May 12, 202517.2217.2316.2016.7416.741.52%40,302
May 9, 202515.9517.1515.9516.4916.494.57%50,994
May 8, 202515.7316.3015.3615.7715.772.87%39,332
May 7, 202515.8016.7314.7715.3315.33-4.07%160,628
May 6, 202516.5017.3215.8015.9815.98-0.12%127,394
May 5, 202516.7516.7515.7116.0016.00-4.65%45,199
May 2, 202516.1217.7216.1216.7816.784.61%73,851
May 1, 202515.4616.2115.4216.0416.043.68%69,331
Apr 30, 202515.8015.9315.0315.4715.47-2.09%39,185
Apr 29, 202515.7616.1715.4215.8015.80-1.62%70,502
Apr 28, 202515.4816.1815.4816.0616.064.29%71,736
Apr 25, 202515.6015.7314.8315.4015.40-1.97%265,426
Apr 24, 202516.1216.5515.6015.7115.71-2.72%80,601
Apr 23, 202516.3217.0215.9316.1516.152.09%50,775
Apr 22, 202515.8816.4515.5515.8215.822.06%47,271
Apr 21, 202516.7016.9415.2715.5015.50-8.53%59,007
Apr 17, 202517.8517.8516.4916.9516.95-2.05%59,006
Apr 16, 202517.6218.2917.1017.3017.30-2.81%107,896
Apr 15, 202517.0518.0017.0517.8017.803.58%44,217
Apr 14, 202517.9118.3116.7617.1917.19-1.07%56,215
Apr 11, 202517.6517.9817.0017.3717.37-0.80%91,658
Apr 10, 202517.8218.5917.1317.5117.51-4.05%44,914
Apr 9, 202516.8718.5416.4318.2518.257.67%199,061
Apr 8, 202518.3318.6316.7816.9516.95-1.57%122,532
Apr 7, 202515.7017.9415.4917.2217.223.61%162,356