Telesat Corporation (TSAT)
NASDAQ: TSAT · Real-Time Price · USD
26.29
+0.32 (1.23%)
Jul 8, 2025, 10:53 AM - Market open
Telesat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 26.14 | 26.14 | 26.14 | 26.50 | - | 2.04% | 22,397 |
| Jul 7, 2025 | 25.96 | 26.14 | 25.26 | 25.97 | 25.97 | -0.50% | 119,640 |
| Jul 3, 2025 | 25.75 | 26.14 | 25.39 | 26.10 | 26.10 | 1.64% | 109,053 |
| Jul 2, 2025 | 25.21 | 26.00 | 24.85 | 25.68 | 25.68 | 2.76% | 208,384 |
| Jul 1, 2025 | 24.43 | 25.75 | 24.11 | 24.99 | 24.99 | 2.25% | 105,806 |
| Jun 30, 2025 | 24.09 | 25.17 | 24.04 | 24.44 | 24.44 | 1.66% | 88,660 |
| Jun 27, 2025 | 24.40 | 25.35 | 23.73 | 24.04 | 24.04 | -1.88% | 161,319 |
| Jun 26, 2025 | 23.63 | 24.64 | 23.63 | 24.50 | 24.50 | 4.03% | 134,417 |
| Jun 25, 2025 | 25.96 | 25.96 | 22.35 | 23.55 | 23.55 | -9.18% | 236,311 |
| Jun 24, 2025 | 25.48 | 26.07 | 24.30 | 25.93 | 25.93 | 3.89% | 229,117 |
| Jun 23, 2025 | 22.82 | 25.38 | 21.86 | 24.96 | 24.96 | 9.00% | 547,716 |
| Jun 20, 2025 | 20.14 | 23.15 | 20.14 | 22.90 | 22.90 | 15.13% | 451,401 |
| Jun 18, 2025 | 18.87 | 21.31 | 18.63 | 19.89 | 19.89 | 5.91% | 242,184 |
| Jun 17, 2025 | 17.74 | 18.99 | 17.28 | 18.78 | 18.78 | 6.28% | 128,652 |
| Jun 16, 2025 | 17.15 | 18.04 | 16.77 | 17.67 | 17.67 | 2.55% | 77,572 |
| Jun 13, 2025 | 17.05 | 17.39 | 17.04 | 17.23 | 17.23 | 0.58% | 24,787 |
| Jun 12, 2025 | 18.00 | 18.00 | 16.86 | 17.13 | 17.13 | -5.52% | 35,359 |
| Jun 11, 2025 | 16.61 | 18.25 | 16.28 | 18.13 | 18.13 | 8.21% | 111,424 |
| Jun 10, 2025 | 16.47 | 16.98 | 16.34 | 16.76 | 16.76 | -0.21% | 48,224 |
| Jun 9, 2025 | 16.07 | 16.99 | 15.90 | 16.79 | 16.79 | 5.33% | 100,338 |
| Jun 6, 2025 | 16.26 | 16.40 | 15.89 | 15.94 | 15.94 | -1.06% | 29,688 |
| Jun 5, 2025 | 16.02 | 16.39 | 15.67 | 16.11 | 16.11 | 1.19% | 54,476 |
| Jun 4, 2025 | 16.16 | 16.49 | 15.83 | 15.92 | 15.92 | -0.66% | 47,997 |
| Jun 3, 2025 | 16.00 | 16.64 | 15.76 | 16.03 | 16.03 | 1.04% | 65,692 |
| Jun 2, 2025 | 16.02 | 16.06 | 15.75 | 15.86 | 15.86 | -1.18% | 96,993 |
| May 30, 2025 | 16.11 | 16.53 | 15.97 | 16.05 | 16.05 | -1.62% | 45,145 |
| May 29, 2025 | 16.90 | 17.49 | 16.27 | 16.32 | 16.32 | -1.60% | 41,610 |
| May 28, 2025 | 16.21 | 17.56 | 16.17 | 16.58 | 16.58 | 2.28% | 105,286 |
| May 27, 2025 | 15.65 | 16.52 | 15.65 | 16.21 | 16.21 | 3.45% | 51,933 |
| May 23, 2025 | 15.51 | 16.00 | 15.42 | 15.67 | 15.67 | -0.19% | 55,895 |
| May 22, 2025 | 15.85 | 16.23 | 15.70 | 15.70 | 15.70 | -1.26% | 29,571 |
| May 21, 2025 | 16.59 | 16.68 | 15.54 | 15.90 | 15.90 | -4.04% | 80,174 |
| May 20, 2025 | 16.33 | 17.40 | 16.33 | 16.57 | 16.57 | -0.24% | 97,722 |
| May 19, 2025 | 16.54 | 16.74 | 15.74 | 16.61 | 16.61 | -1.10% | 36,044 |
| May 16, 2025 | 17.05 | 17.38 | 16.71 | 16.80 | 16.80 | -1.09% | 35,640 |
| May 15, 2025 | 17.28 | 18.33 | 16.77 | 16.98 | 16.98 | -2.75% | 53,100 |
| May 14, 2025 | 17.20 | 18.27 | 17.18 | 17.46 | 17.46 | 1.99% | 54,589 |
| May 13, 2025 | 16.86 | 17.52 | 16.86 | 17.12 | 17.12 | 2.27% | 41,525 |
| May 12, 2025 | 17.22 | 17.23 | 16.20 | 16.74 | 16.74 | 1.52% | 40,302 |
| May 9, 2025 | 15.95 | 17.15 | 15.95 | 16.49 | 16.49 | 4.57% | 50,994 |
| May 8, 2025 | 15.73 | 16.30 | 15.36 | 15.77 | 15.77 | 2.87% | 39,332 |
| May 7, 2025 | 15.80 | 16.73 | 14.77 | 15.33 | 15.33 | -4.07% | 160,628 |
| May 6, 2025 | 16.50 | 17.32 | 15.80 | 15.98 | 15.98 | -0.12% | 127,394 |
| May 5, 2025 | 16.75 | 16.75 | 15.71 | 16.00 | 16.00 | -4.65% | 45,199 |
| May 2, 2025 | 16.12 | 17.72 | 16.12 | 16.78 | 16.78 | 4.61% | 73,851 |
| May 1, 2025 | 15.46 | 16.21 | 15.42 | 16.04 | 16.04 | 3.68% | 69,331 |
| Apr 30, 2025 | 15.80 | 15.93 | 15.03 | 15.47 | 15.47 | -2.09% | 39,185 |
| Apr 29, 2025 | 15.76 | 16.17 | 15.42 | 15.80 | 15.80 | -1.62% | 70,502 |
| Apr 28, 2025 | 15.48 | 16.18 | 15.48 | 16.06 | 16.06 | 4.29% | 71,736 |
| Apr 25, 2025 | 15.60 | 15.73 | 14.83 | 15.40 | 15.40 | -1.97% | 265,426 |