Telesat Corporation (TSAT)
NASDAQ: TSAT · Real-Time Price · USD
25.30
-0.80 (-3.07%)
At close: Jul 28, 2025, 4:00 PM
25.33
+0.03 (0.12%)
After-hours: Jul 28, 2025, 4:04 PM EDT
Telesat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 26.18 | 26.50 | 25.19 | 25.33 | 25.33 | -2.95% | 67,952 |
| Jul 25, 2025 | 26.49 | 26.49 | 24.35 | 26.10 | 26.10 | -2.17% | 132,967 |
| Jul 24, 2025 | 28.67 | 29.25 | 26.54 | 26.68 | 26.68 | -7.65% | 137,605 |
| Jul 23, 2025 | 27.14 | 29.91 | 27.14 | 28.89 | 28.89 | 7.12% | 236,666 |
| Jul 22, 2025 | 26.85 | 27.70 | 26.02 | 26.97 | 26.97 | 0.63% | 117,456 |
| Jul 21, 2025 | 27.24 | 28.62 | 26.57 | 26.80 | 26.80 | -0.67% | 157,235 |
| Jul 18, 2025 | 27.07 | 27.43 | 26.00 | 26.98 | 26.98 | 0.26% | 99,296 |
| Jul 17, 2025 | 26.60 | 27.73 | 26.38 | 26.91 | 26.91 | 0.94% | 150,671 |
| Jul 16, 2025 | 26.87 | 26.87 | 25.73 | 26.66 | 26.66 | -0.78% | 103,032 |
| Jul 15, 2025 | 25.32 | 26.95 | 24.72 | 26.87 | 26.87 | 7.03% | 96,459 |
| Jul 14, 2025 | 23.25 | 25.29 | 23.25 | 25.11 | 25.11 | 7.42% | 97,956 |
| Jul 11, 2025 | 24.66 | 24.89 | 23.20 | 23.37 | 23.37 | -6.33% | 146,990 |
| Jul 10, 2025 | 25.00 | 25.65 | 24.51 | 24.95 | 24.95 | 0.04% | 64,519 |
| Jul 9, 2025 | 25.99 | 26.14 | 24.84 | 24.94 | 24.94 | -3.35% | 131,277 |
| Jul 8, 2025 | 26.03 | 27.45 | 25.52 | 25.81 | 25.81 | -0.64% | 165,998 |
| 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 |