Skip to main content
Telesat Corporation (TSAT)
NASDAQ: TSAT · Real-Time Price · USD
19.12
-0.52 (-2.65%)
Feb 21, 2025, 4:00 PM EST - Market closed

Telesat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202520.5320.8319.4119.6419.64-5.49%45,574
Feb 19, 202521.8221.8219.7520.7820.78-5.03%78,416
Feb 18, 202521.6522.5021.6021.8821.881.81%36,284
Feb 14, 202522.9323.6221.1421.4921.49-5.62%91,816
Feb 13, 202522.4523.4922.2522.7722.771.47%117,546
Feb 12, 202520.5122.9320.5122.4422.446.65%75,033
Feb 11, 202520.6921.9020.3721.0421.040.57%48,687
Feb 10, 202520.4421.5020.1420.9220.924.81%64,156
Feb 7, 202519.6320.2319.2519.9619.960.45%23,183
Feb 6, 202519.7020.1719.4619.8719.871.22%28,298
Feb 5, 202519.0820.4019.0819.6319.632.77%28,372
Feb 4, 202518.1319.4618.1219.1019.106.11%34,025
Feb 3, 202517.8918.5516.6118.0018.00-2.33%27,025
Jan 31, 202519.1519.1517.9818.4318.43-4.06%37,289
Jan 30, 202518.3719.6118.2319.2119.216.78%135,622
Jan 29, 202518.0018.4017.4417.9917.99-1.15%51,398
Jan 28, 202517.2218.2016.9818.2018.205.88%33,709
Jan 27, 202517.5317.5316.6617.1917.19-2.99%37,490
Jan 24, 202517.8818.4217.4817.7217.720.40%42,232
Jan 23, 202517.0718.0416.9117.6517.65-26,924
Jan 22, 202517.7918.5017.3417.6517.651.15%120,966
Jan 21, 202516.0517.4516.0517.4517.457.38%91,961
Jan 17, 202516.4816.4815.5916.2516.253.17%82,023
Jan 16, 202515.6016.0615.3415.7515.752.27%117,273
Jan 15, 202514.6715.4914.6115.4015.404.69%49,297
Jan 14, 202515.7715.8414.3114.7114.71-5.52%45,691
Jan 13, 202516.0016.5015.3415.5715.57-4.24%24,213
Jan 10, 202517.0817.3815.7516.2616.26-5.13%27,501
Jan 8, 202518.0118.0116.9017.1417.14-4.83%24,248
Jan 7, 202518.8518.9617.1618.0118.01-4.76%91,634
Jan 6, 202517.9519.3717.7018.9118.917.63%101,211
Jan 3, 202516.8617.8116.6217.5717.574.58%45,710
Jan 2, 202516.4516.9216.1916.8016.802.19%17,554
Dec 31, 202416.6516.7815.9516.4416.440.67%16,252
Dec 30, 202415.8516.4515.0916.3316.33-0.24%36,339
Dec 27, 202416.9616.9716.2116.3716.37-3.59%29,684
Dec 26, 202416.6117.1516.1816.9816.981.37%21,317
Dec 24, 202416.1716.9215.9316.7516.752.51%13,855
Dec 23, 202417.0517.2216.3416.3416.34-5.17%51,823
Dec 20, 202416.8018.2916.4317.2317.232.56%82,424
Dec 19, 202417.2417.3716.1316.8016.80-2.89%81,783
Dec 18, 202418.5018.6016.4217.3017.30-4.74%132,223
Dec 17, 202416.8918.8016.5818.1618.167.65%142,822
Dec 16, 202416.7617.6616.5016.8716.870.66%92,058
Dec 13, 202417.3717.7416.4316.7616.76-3.12%39,586
Dec 12, 202417.0117.4716.5017.3017.30-0.06%54,821
Dec 11, 202416.5917.6415.7017.3117.315.42%74,540
Dec 10, 202417.2317.2316.0416.4216.42-3.58%68,469
Dec 9, 202415.7017.7515.7017.0317.039.87%183,129
Dec 6, 202413.2415.8713.0015.5015.5016.80%119,684
Dec 5, 202413.0613.5913.0013.2713.27-45,378
Dec 4, 202413.1413.5312.8713.2713.27-0.08%50,869
Dec 3, 202413.8014.0112.9113.2813.28-4.67%45,489
Dec 2, 202413.4714.2212.6513.9313.933.49%98,162
Nov 29, 202413.1014.8213.0913.4613.462.28%227,639
Nov 27, 202412.2013.1612.1113.1613.166.56%41,849
Nov 26, 202412.7112.7112.1612.3512.35-2.83%11,257
Nov 25, 202412.2212.9312.1312.7112.715.48%61,796
Nov 22, 202411.8412.1211.2912.0512.052.90%44,109
Nov 21, 202411.0411.9911.0411.7111.716.17%27,253
Nov 20, 202410.9711.0910.1111.0311.030.64%60,418
Nov 19, 202411.8911.8910.9110.9610.96-7.74%44,565
Nov 18, 202411.9012.4911.5011.8811.88-0.92%74,098
Nov 15, 202413.0013.2511.7911.9911.99-9.24%50,055
Nov 14, 202413.2413.8312.6713.2113.214.68%57,994
Nov 13, 202412.0012.7511.7112.6212.626.05%82,655
Nov 12, 202412.0012.0611.3211.9011.90-1.33%61,023
Nov 11, 202411.6512.4311.2012.0612.064.33%75,742
Nov 8, 202411.2111.8011.0211.5611.562.21%45,707
Nov 7, 202411.5012.0010.8211.3111.31-3.33%72,513
Nov 6, 202412.3612.4811.7011.7011.70-2.58%42,374
Nov 5, 202412.4312.4312.0012.0112.01-4.00%45,691
Nov 4, 202412.3712.6412.0612.5112.51-0.71%29,831
Nov 1, 202413.2013.2012.0612.6012.60-3.74%57,778
Oct 31, 202412.6113.1612.0213.0913.093.56%34,342
Oct 30, 202412.7912.9112.3212.6412.64-0.94%29,041
Oct 29, 202413.1513.1512.5212.7612.76-2.82%30,695
Oct 28, 202413.1313.3813.0913.1313.131.31%25,887
Oct 25, 202413.4313.6212.9412.9612.96-3.50%58,646
Oct 24, 202413.4413.7813.2313.4313.43-0.52%24,794
Oct 23, 202414.3514.8113.1613.5013.50-5.92%77,552
Oct 22, 202414.3514.7214.0114.3514.350.63%40,944
Oct 21, 202414.1414.4113.4214.2614.261.42%133,271
Oct 18, 202414.0414.1713.6114.0614.064.15%56,726
Oct 17, 202413.9914.4613.2513.5013.50-2.88%67,782
Oct 16, 202413.2814.8113.1013.9013.904.51%97,706
Oct 15, 202413.5013.7212.6013.3013.30-2.49%40,195
Oct 14, 202413.7015.0213.5013.6413.64-0.29%141,175
Oct 11, 202412.5413.8412.5413.6813.689.00%50,870
Oct 10, 202412.6512.8912.3112.5512.55-1.80%29,431
Oct 9, 202412.9912.9912.5512.7812.78-0.54%29,907
Oct 8, 202413.1713.1712.5712.8512.85-3.96%19,670
Oct 7, 202413.6013.6813.0713.3813.38-1.55%25,560
Oct 4, 202413.6513.8213.0013.5913.59-1.45%47,598
Oct 3, 202413.2413.7913.0013.7913.793.92%36,157
Oct 2, 202412.9313.3512.5413.2713.271.49%16,968
Oct 1, 202413.2513.3412.4413.0813.08-0.72%36,113
Sep 30, 202413.5313.5413.0113.1713.17-1.72%23,522
Sep 27, 202412.3913.5912.2313.4013.4010.47%129,144
Sep 26, 202411.8612.2111.4112.1312.131.68%13,470