NasdaqGS - Nasdaq Real Time Price USD

Telesat Corporation (TSAT)

18.13
+1.38
+(8.21%)
At close: 4:00:00 PM EDT
18.13
0.00
(0.00%)
After hours: 6:42:07 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 11, 202516.6118.2516.2818.1318.13110,351
Jun 10, 202516.4716.9816.3416.7616.7648,200
Jun 9, 202516.0716.9915.9016.7916.79100,300
Jun 6, 202516.2616.4015.8915.9415.9429,700
Jun 5, 202516.0216.3915.6716.1116.1154,500
Jun 4, 202516.1616.4915.8315.9215.9248,000
Jun 3, 202516.0016.6415.7616.0216.0265,700
Jun 2, 202516.0216.0615.7515.8615.8697,000
May 30, 202516.1116.5215.9716.0516.0545,100
May 29, 202516.9017.4916.2716.3216.3241,600
May 28, 202516.2117.5616.1716.5816.58105,300
May 27, 202515.6516.5215.6516.2116.2151,900
May 23, 202515.5116.0015.4215.6715.6755,900
May 22, 202515.8516.2315.7015.7015.7029,600
May 21, 202516.5916.6815.5415.9015.9080,200
May 20, 202516.3317.4016.3316.5716.5797,700
May 19, 202516.5416.7415.7416.6116.6136,000
May 16, 202517.0517.3816.7116.8016.8035,600
May 15, 202517.2818.3316.7716.9816.9853,100
May 14, 202517.2018.2717.1817.4617.4654,600
May 13, 202516.8617.5216.8617.1217.1241,500
May 12, 202517.2217.2316.2016.7416.7440,300
May 9, 202515.9517.1515.9516.4916.4951,000
May 8, 202515.7316.3015.3615.7715.7739,300
May 7, 202515.8016.7314.7715.3315.33160,600
May 6, 202516.5017.3215.8015.9815.98127,400
May 5, 202516.7516.7515.7116.0016.0045,200
May 2, 202516.1217.7216.1216.7816.7873,900
May 1, 202515.4616.2115.4216.0416.0469,300
Apr 30, 202515.8015.9315.0315.4715.4739,200
Apr 29, 202515.7616.1715.4215.8015.8070,500
Apr 28, 202515.4816.1815.4816.0616.0671,700
Apr 25, 202515.6015.7314.8315.4015.40265,400
Apr 24, 202516.1216.5515.6015.7115.7180,600
Apr 23, 202516.3217.0215.9316.1516.1550,800
Apr 22, 202515.8816.4515.5515.8215.8247,300
Apr 21, 202516.7016.9415.2715.5015.5059,000
Apr 17, 202517.8517.8516.4916.9516.9559,000
Apr 16, 202517.6218.2917.1017.3017.30107,900
Apr 15, 202517.0518.0017.0517.8017.8044,200
Apr 14, 202517.9118.3116.7617.1817.1856,200
Apr 11, 202517.6517.9817.0017.3717.3791,700
Apr 10, 202517.8218.5917.1317.5117.5144,900
Apr 9, 202516.8718.5416.4318.2518.25199,100
Apr 8, 202518.3318.6316.7816.9516.95122,500
Apr 7, 202515.7017.9415.4917.2217.22162,200
Apr 4, 202516.8117.1715.8616.6216.62143,700
Apr 3, 202516.8517.9416.6017.6217.62126,000
Apr 2, 202518.0218.4817.3518.0518.0547,400
Apr 1, 202519.1619.5717.8417.8417.8483,600
Mar 31, 202518.6519.3818.2318.8318.8381,400
Mar 28, 202520.4420.4418.7419.0819.08116,400
Mar 27, 202518.8821.5017.8120.5820.58155,000
Mar 26, 202521.1621.5520.0520.5920.5948,800
Mar 25, 202521.8121.9020.6221.2221.2242,600
Mar 24, 202521.2722.5921.2721.5821.5873,900
Mar 21, 202522.5022.5020.8720.8920.8934,600
Mar 20, 202521.5322.4920.6021.5421.5468,500
Mar 19, 202522.8723.2421.6222.0922.0991,300
Mar 18, 202522.8323.6521.7922.9522.9589,100
Mar 17, 202525.2525.2522.5023.3923.39212,800
Mar 14, 202521.8225.3821.8225.3525.35277,500
Mar 13, 202521.2822.2620.6521.3921.3947,900
Mar 12, 202522.2423.9020.9021.2021.20122,100
Mar 11, 202517.5522.0317.3521.8821.88450,900
Mar 10, 202517.8219.4417.0017.3017.30113,700
Mar 7, 202517.8118.2917.3817.8117.8176,200
Mar 6, 202517.3017.9916.6017.8117.8195,100
Mar 5, 202516.5317.1615.7816.9516.9560,300
Mar 4, 202516.4716.5915.6015.7515.7574,500
Mar 3, 202517.6718.0515.8116.5816.5890,600
Feb 28, 202517.6618.4517.2717.6717.6745,800
Feb 27, 202518.0018.1417.5017.8417.8435,100
Feb 26, 202518.3318.8917.8518.0718.0718,800
Feb 25, 202518.5318.9617.3018.0018.0038,700
Feb 24, 202519.2519.2516.9018.5318.5336,600
Feb 21, 202520.8420.8418.6019.1219.1248,300
Feb 20, 202520.5320.8319.4119.6419.6445,600
Feb 19, 202521.8221.8219.7520.7820.7878,400
Feb 18, 202521.6522.5021.6021.8821.8836,300
Feb 14, 202522.9323.6221.1421.4921.4991,800
Feb 13, 202522.4523.4922.2522.7722.77117,500
Feb 12, 202520.5122.9220.5122.4422.4475,000
Feb 11, 202520.6921.9020.3721.0421.0448,700
Feb 10, 202520.4421.5020.1420.9220.9264,200
Feb 7, 202519.6320.2319.2519.9619.9623,200
Feb 6, 202519.7020.1719.4619.8719.8728,300
Feb 5, 202519.0820.4019.0819.6319.6328,400
Feb 4, 202518.1319.4618.1219.1019.1034,000
Feb 3, 202517.8918.5516.6118.0018.0027,000
Jan 31, 202519.1519.1517.9818.4318.4337,300
Jan 30, 202518.3719.6118.2319.2119.21135,600
Jan 29, 202518.0018.4017.4417.9917.9951,400
Jan 28, 202517.2218.2016.9818.2018.2033,700
Jan 27, 202517.5317.5316.6617.1917.1937,500
Jan 24, 202517.8818.4217.4817.7217.7242,200
Jan 23, 202517.0718.0416.9117.6517.6526,900
Jan 22, 202517.7918.5017.3417.6517.65121,000
Jan 21, 202516.0517.4516.0517.4517.4592,000
Jan 17, 202516.4816.4815.5916.2516.2582,000
Jan 16, 202515.6016.0615.3415.7515.75117,300
Jan 15, 202514.6715.4914.6115.4015.4049,300
Jan 14, 202515.7715.8414.3114.7114.7145,700
Jan 13, 202516.0016.5015.3415.5715.5724,200
Jan 10, 202517.0817.3815.7516.2616.2627,500
Jan 8, 202518.0118.0116.9017.1417.1424,200
Jan 7, 202518.8518.9617.1618.0118.0191,600
Jan 6, 202517.9519.3717.7018.9118.91101,200
Jan 3, 202516.8617.8116.6217.5717.5745,700
Jan 2, 202516.4516.9216.1916.8016.8017,600
Dec 31, 202416.6516.7815.9516.4416.4416,300
Dec 30, 202415.8516.4515.0916.3316.3336,300
Dec 27, 202416.9616.9716.2116.3716.3729,700
Dec 26, 202416.6117.1516.1816.9816.9821,300
Dec 24, 202416.1716.9215.9316.7516.7513,900
Dec 23, 202417.0517.2216.3416.3416.3451,800
Dec 20, 202416.8018.2916.4317.2317.2382,400
Dec 19, 202417.2417.3716.1316.8016.8081,800
Dec 18, 202418.5018.6016.4217.3017.30132,100
Dec 17, 202416.8918.8016.5818.1618.16142,600
Dec 16, 202416.7617.6616.5016.8716.8792,100
Dec 13, 202417.3717.7416.4316.7616.7639,600
Dec 12, 202417.0117.4716.5017.3017.3054,800
Dec 11, 202416.5917.6415.7017.3117.3174,500
Dec 10, 202417.2317.2316.0416.4216.4268,500
Dec 9, 202415.7017.7515.7017.0317.03183,000
Dec 6, 202413.2415.8713.0015.5015.50119,700
Dec 5, 202413.0613.5913.0013.2713.2745,400
Dec 4, 202413.1413.5312.8713.2713.2750,900
Dec 3, 202413.8014.0112.9113.2813.2845,500
Dec 2, 202413.4714.2212.6513.9313.9398,200
Nov 29, 202413.1014.8213.0913.4613.46227,600
Nov 27, 202412.2013.1612.1113.1613.1641,800
Nov 26, 202412.7112.7112.1612.3512.3511,200
Nov 25, 202412.2212.9312.1312.7112.7161,800
Nov 22, 202411.8412.1211.2912.0512.0544,100
Nov 21, 202411.0411.9911.0411.7111.7127,300
Nov 20, 202410.9711.0910.1111.0311.0360,400
Nov 19, 202411.8911.8910.9110.9610.9644,600
Nov 18, 202411.9012.4911.5011.8811.8874,100
Nov 15, 202413.0013.2511.7911.9911.9950,100
Nov 14, 202413.2413.8312.6713.2113.2158,000
Nov 13, 202412.0012.7511.7112.6212.6282,600
Nov 12, 202412.0012.0611.3211.9011.9061,000
Nov 11, 202411.6512.4311.2012.0612.0675,700
Nov 8, 202411.2111.8011.0211.5611.5645,700
Nov 7, 202411.5012.0010.8211.3111.3172,500
Nov 6, 202412.3612.4811.7011.7011.7042,400
Nov 5, 202412.4312.4312.0012.0112.0145,700
Nov 4, 202412.3712.6412.0612.5112.5129,800
Nov 1, 202413.2013.2012.0612.6012.6057,800
Oct 31, 202412.6113.1612.0213.0913.0934,300
Oct 30, 202412.7912.9112.3212.6412.6429,000
Oct 29, 202413.1513.1512.5212.7612.7630,700
Oct 28, 202413.1313.3813.0913.1313.1325,900
Oct 25, 202413.4313.6212.9412.9612.9658,600
Oct 24, 202413.4413.7813.2313.4313.4324,800
Oct 23, 202414.3514.8113.1613.5013.5077,600
Oct 22, 202414.3514.7214.0114.3514.3540,900
Oct 21, 202414.1414.4113.4214.2614.26133,300
Oct 18, 202414.0414.1713.6114.0614.0656,700
Oct 17, 202413.9914.4613.2513.5013.5067,800
Oct 16, 202413.2814.8113.1013.9013.9097,700
Oct 15, 202413.5013.7212.6013.3013.3040,200
Oct 14, 202413.7015.0213.5013.6413.64141,200
Oct 11, 202412.5413.8412.5413.6813.6850,900
Oct 10, 202412.6512.8912.3112.5512.5529,400
Oct 9, 202412.9912.9912.5512.7812.7829,900
Oct 8, 202413.1713.1712.5712.8512.8519,700
Oct 7, 202413.6013.6813.0713.3813.3825,600
Oct 4, 202413.6513.8213.0013.5913.5947,600
Oct 3, 202413.2413.7913.0013.7913.7936,200
Oct 2, 202412.9313.3512.5413.2713.2717,000
Oct 1, 202413.2513.3412.4413.0813.0836,100
Sep 30, 202413.5313.5413.0113.1713.1723,500
Sep 27, 202412.3913.5912.2313.4013.40129,100
Sep 26, 202411.8612.2111.4112.1312.1313,500
Sep 25, 202412.4212.6211.7611.9311.9345,500
Sep 24, 202412.3212.4512.0012.3012.3027,700
Sep 23, 202412.0612.2911.6912.1512.1527,300
Sep 20, 202410.7312.0710.5311.9611.9650,500
Sep 19, 202411.1011.1010.5610.6910.6913,600
Sep 18, 202411.2311.2310.4510.8210.82114,900
Sep 17, 202410.5311.6710.5011.4011.4030,700
Sep 16, 202412.0212.3910.2010.5410.54102,200
Sep 13, 202411.0913.3510.9812.0712.07233,400
Sep 12, 202410.1911.1210.1910.9410.9411,700
Sep 11, 202410.8410.9410.1610.2610.269,600
Sep 10, 202410.3211.0410.1011.0411.049,700
Sep 9, 202411.2611.2610.3110.3410.3411,600
Sep 6, 202411.3711.3910.7410.7410.7414,300
Sep 5, 202410.4211.2510.2811.2011.2023,000
Sep 4, 20249.8610.509.8610.5010.5010,300
Sep 3, 202410.8010.8010.0810.2710.2710,400
Aug 30, 202410.5311.0010.2710.9010.9018,200
Aug 29, 202410.1910.6810.0710.4810.4835,100
Aug 28, 202410.6710.7010.0010.3410.3410,900
Aug 27, 202410.0810.709.8510.7010.7022,600
Aug 26, 202410.1610.2710.0010.1010.109,500
Aug 23, 20249.2710.189.2510.1810.1819,700
Aug 22, 20249.329.439.049.239.2317,200
Aug 21, 20249.379.489.269.459.456,700
Aug 20, 202410.0710.079.249.309.3015,100
Aug 19, 202410.1410.149.569.989.9813,600
Aug 16, 20249.0510.209.0510.1910.1923,900
Aug 15, 20248.989.128.669.109.1055,200
Aug 14, 20248.459.388.458.938.93129,200
Aug 13, 20248.018.388.008.338.3333,100
Aug 12, 20247.887.987.867.987.986,300
Aug 9, 20247.898.157.858.058.059,200
Aug 8, 20247.727.987.697.847.849,700
Aug 7, 20247.778.107.467.787.7814,400
Aug 6, 20247.647.997.217.827.8288,500
Aug 5, 20247.577.877.577.667.6617,400
Aug 2, 20247.838.087.838.008.0010,100
Aug 1, 20247.998.167.777.977.9749,900
Jul 31, 20248.158.227.717.717.7128,200
Jul 30, 20248.568.568.158.288.2823,700
Jul 29, 20248.258.518.148.338.3323,300
Jul 26, 20248.048.368.048.318.3115,600
Jul 25, 20248.178.458.048.048.0419,900
Jul 24, 20248.158.478.098.098.0918,100
Jul 23, 20248.148.288.038.098.097,600
Jul 22, 20248.118.408.108.138.138,500
Jul 19, 20248.798.798.118.188.1815,100
Jul 18, 20248.528.908.398.438.4320,900
Jul 17, 20248.908.908.608.638.638,900
Jul 16, 20249.109.238.848.898.8915,400
Jul 15, 20248.358.968.168.958.9520,400
Jul 12, 20248.508.678.188.348.3419,300
Jul 11, 20248.058.518.058.458.4525,000
Jul 10, 20248.268.338.098.098.097,800
Jul 9, 20248.108.217.938.198.1913,100
Jul 8, 20248.378.408.088.098.0915,800
Jul 5, 20248.458.558.278.358.3515,800
Jul 3, 20248.438.708.338.418.419,900
Jul 2, 20248.698.698.248.508.5027,400
Jul 1, 20249.249.388.418.478.4771,500
Jun 28, 20247.979.257.949.109.10113,600
Jun 27, 20247.767.997.737.917.9124,400
Jun 26, 20247.707.927.627.927.9223,000
Jun 25, 20247.578.057.547.737.7342,300
Jun 24, 20247.747.837.617.677.6726,800
Jun 21, 20247.977.997.697.697.6954,600
Jun 20, 20247.758.017.758.008.0041,800
Jun 18, 20247.707.887.677.797.7939,000
Jun 17, 20248.008.297.717.787.7842,000
Jun 14, 20248.008.118.008.068.0611,900
Jun 13, 20248.308.918.038.078.0724,000
Jun 12, 20248.769.078.258.308.3036,000

Related Tickers

SATX Satixfy Communications Ltd.
2.8800
0.00%
 
HPE-PC Hewlett Packard Enterprise Comp
53.68
-0.04%
 
VIAV Viavi Solutions Inc.
9.37
-1.58%
 
NTGR NETGEAR, Inc.
29.83
-2.10%
 
GILT Gilat Satellite Networks Ltd.
6.29
-0.63%
 
DGII Digi International Inc.
34.45
-1.06%
 
AVNW Aviat Networks, Inc.
22.79
+0.71%
 
VSAT Viasat, Inc.
10.98
+3.49%
 
HLIT Harmonic Inc.
9.18
-4.28%
 
SILC Silicom Ltd.
15.40
+6.35%