Telesat Corporation (TSAT)
NASDAQ: TSAT · Real-Time Price · USD
23.06
+1.32 (6.05%)
Sep 5, 2025, 4:00 PM - Market closed
Telesat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.90 | 23.91 | 21.90 | 23.10 | 23.10 | 6.26% | 113,808 |
| Sep 4, 2025 | 20.30 | 21.85 | 20.30 | 21.74 | 21.74 | 4.72% | 81,002 |
| Sep 3, 2025 | 20.56 | 21.25 | 20.25 | 20.76 | 20.76 | 1.32% | 75,507 |
| Sep 2, 2025 | 20.35 | 20.66 | 19.83 | 20.49 | 20.49 | -1.16% | 57,581 |
| Aug 29, 2025 | 20.79 | 20.95 | 20.22 | 20.73 | 20.73 | -1.00% | 45,488 |
| Aug 28, 2025 | 20.16 | 20.95 | 20.13 | 20.94 | 20.94 | 4.08% | 54,072 |
| Aug 27, 2025 | 20.13 | 20.55 | 20.12 | 20.12 | 20.12 | -0.89% | 45,961 |
| Aug 26, 2025 | 20.64 | 21.27 | 20.16 | 20.30 | 20.30 | -1.41% | 46,230 |
| Aug 25, 2025 | 20.82 | 21.07 | 20.50 | 20.59 | 20.59 | -1.77% | 49,750 |
| Aug 22, 2025 | 20.56 | 21.73 | 20.50 | 20.96 | 20.96 | 2.75% | 65,847 |
| Aug 21, 2025 | 19.65 | 20.45 | 19.65 | 20.40 | 20.40 | 2.36% | 58,813 |
| Aug 20, 2025 | 20.54 | 20.68 | 19.59 | 19.93 | 19.93 | -3.67% | 78,599 |
| Aug 19, 2025 | 21.79 | 22.21 | 20.55 | 20.69 | 20.69 | -5.40% | 177,401 |
| Aug 18, 2025 | 22.05 | 22.43 | 21.40 | 21.87 | 21.87 | -0.91% | 127,000 |
| Aug 15, 2025 | 22.46 | 22.46 | 21.56 | 22.07 | 22.07 | -0.45% | 51,579 |
| Aug 14, 2025 | 22.18 | 22.56 | 21.65 | 22.17 | 22.17 | -0.58% | 65,137 |
| Aug 13, 2025 | 22.43 | 22.86 | 22.01 | 22.30 | 22.30 | -0.36% | 47,722 |
| Aug 12, 2025 | 21.32 | 22.43 | 21.11 | 22.38 | 22.38 | 6.57% | 82,815 |
| Aug 11, 2025 | 20.98 | 21.69 | 20.25 | 21.00 | 21.00 | -0.05% | 102,747 |
| Aug 8, 2025 | 22.15 | 22.30 | 20.52 | 21.01 | 21.01 | -4.98% | 99,367 |
| Aug 7, 2025 | 26.00 | 26.00 | 21.78 | 22.11 | 22.11 | -13.19% | 183,171 |
| Aug 6, 2025 | 24.58 | 26.13 | 24.23 | 25.47 | 25.47 | 5.33% | 179,133 |
| Aug 5, 2025 | 24.00 | 24.67 | 23.72 | 24.18 | 24.18 | 1.68% | 104,361 |
| Aug 4, 2025 | 23.58 | 24.15 | 22.44 | 23.78 | 23.78 | 1.23% | 159,872 |
| Aug 1, 2025 | 23.60 | 24.10 | 22.50 | 23.49 | 23.49 | -1.63% | 150,775 |
| Jul 31, 2025 | 23.90 | 24.80 | 23.88 | 23.88 | 23.88 | -1.00% | 59,942 |
| Jul 30, 2025 | 24.37 | 24.72 | 23.82 | 24.12 | 24.12 | -0.58% | 44,295 |
| Jul 29, 2025 | 25.33 | 25.34 | 23.57 | 24.26 | 24.26 | -4.22% | 97,846 |
| 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 |