Telesat Corp. TSAT
NASDAQ · United States · Communications
$46.14+0.33 (+0.72%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $46.14 | +0.72% | $46.73 | $47.30 | $46.05 | 69.70K |
| 2026-09-29 | $45.81 | -3.33% | $48.08 | $48.30 | $44.96 | 110.10K |
| 2026-09-28 | $47.39 | -1.70% | $47.62 | $48.72 | $46.60 | 114.70K |
| 2026-09-25 | $48.21 | +0.35% | $48.92 | $50.03 | $47.93 | 102.00K |
| 2026-09-24 | $48.04 | +1.97% | $46.40 | $48.75 | $45.49 | 142.30K |
| 2026-09-23 | $47.11 | -3.44% | $48.78 | $48.78 | $46.10 | 135.90K |
| 2026-09-22 | $48.79 | -5.08% | $52.05 | $52.35 | $48.38 | 102.20K |
| 2026-09-21 | $51.40 | +5.26% | $49.94 | $51.99 | $49.79 | 101.10K |
| 2026-09-18 | $48.83 | -5.50% | $52.12 | $52.17 | $47.98 | 200.00K |
| 2026-09-17 | $51.67 | +5.90% | $50.52 | $52.56 | $49.75 | 136.30K |
| 2026-09-16 | $48.79 | +0.41% | $49.70 | $50.30 | $47.42 | 108.20K |
| 2026-09-15 | $48.59 | -1.06% | $49.42 | $49.93 | $46.92 | 96.60K |
| 2026-09-14 | $49.11 | -1.29% | $48.15 | $50.28 | $47.17 | 129.80K |
| 2026-09-11 | $49.75 | +5.54% | $48.23 | $50.06 | $47.98 | 135.60K |
| 2026-09-10 | $47.14 | +1.42% | $46.41 | $48.22 | $45.21 | 125.20K |
| 2026-09-09 | $46.48 | -1.44% | $47.16 | $47.45 | $46.22 | 132.70K |
| 2026-09-08 | $47.16 | +5.03% | $44.91 | $47.87 | $44.90 | 120.70K |
| 2026-09-04 | $44.90 | +1.93% | $44.59 | $47.21 | $44.58 | 174.60K |
| 2026-09-03 | $44.05 | +1.94% | $43.86 | $44.93 | $43.40 | 93.10K |
| 2026-09-02 | $43.21 | +0.63% | $43.56 | $43.98 | $42.28 | 115.80K |
| 2026-09-01 | $42.94 | -1.06% | $42.81 | $44.10 | $42.42 | 99.90K |
| 2026-08-31 | $43.40 | +1.35% | $42.94 | $44.00 | $42.54 | 91.70K |
| 2026-08-28 | $42.82 | -6.30% | $45.07 | $45.99 | $42.70 | 140.50K |
| 2026-08-27 | $45.70 | +9.28% | $43.44 | $46.56 | $43.10 | 214.00K |
| 2026-08-26 | $41.82 | -1.32% | $42.31 | $43.53 | $41.74 | 219.30K |
| 2026-08-25 | $42.38 | +0.50% | $43.32 | $44.57 | $41.75 | 165.40K |
| 2026-08-24 | $42.17 | -4.79% | $44.21 | $44.21 | $42.00 | 232.40K |
| 2026-08-21 | $44.29 | -0.02% | $44.87 | $45.66 | $43.45 | 163.00K |
| 2026-08-20 | $44.30 | -3.88% | $45.33 | $45.92 | $43.05 | 322.30K |
| 2026-08-19 | $46.09 | -2.58% | $47.61 | $48.20 | $45.11 | 196.60K |
| 2026-08-18 | $47.31 | -6.41% | $49.30 | $49.59 | $46.81 | 217.40K |
| 2026-08-17 | $50.55 | -0.18% | $50.58 | $53.51 | $50.30 | 244.70K |
| 2026-08-14 | $50.64 | -3.76% | $53.53 | $54.10 | $48.71 | 335.60K |
| 2026-08-13 | $52.62 | -14.30% | $57.35 | $60.24 | $51.74 | 312.50K |
| 2026-08-12 | $61.40 | +3.23% | $61.00 | $61.54 | $59.72 | 214.60K |
| 2026-08-11 | $59.48 | +4.83% | $56.83 | $60.00 | $56.74 | 237.20K |
| 2026-08-10 | $56.74 | -3.70% | $59.29 | $60.78 | $55.69 | 226.30K |
| 2026-08-07 | $58.92 | +8.95% | $54.91 | $59.03 | $54.12 | 375.60K |
| 2026-08-06 | $54.08 | +5.46% | $51.28 | $55.74 | $50.26 | 283.10K |
| 2026-08-05 | $51.28 | -6.34% | $51.90 | $53.84 | $51.03 | 271.20K |
| 2026-08-04 | $54.75 | +36.26% | $44.00 | $55.52 | $43.12 | 1.33M |
| 2026-08-03 | $40.18 | +7.84% | $37.19 | $40.29 | $36.40 | 165.90K |
| 2026-07-31 | $37.26 | -0.48% | $38.26 | $38.55 | $36.91 | 135.60K |
| 2026-07-30 | $37.44 | +8.81% | $35.50 | $37.79 | $34.91 | 148.20K |
| 2026-07-29 | $34.41 | -6.97% | $36.88 | $36.88 | $34.14 | 284.10K |
| 2026-07-28 | $36.99 | -2.01% | $37.06 | $37.20 | $35.61 | 195.20K |
| 2026-07-27 | $37.75 | +0.75% | $38.05 | $38.69 | $36.20 | 194.00K |
| 2026-07-24 | $37.47 | -4.85% | $39.28 | $39.28 | $37.30 | 150.80K |
| 2026-07-23 | $39.38 | -0.35% | $38.75 | $40.28 | $38.58 | 152.80K |
| 2026-07-22 | $39.52 | +1.54% | $38.92 | $40.31 | $38.67 | 151.60K |
| 2026-07-21 | $38.92 | +5.16% | $37.71 | $39.71 | $37.32 | 132.90K |
| 2026-07-20 | $37.01 | +1.73% | $36.06 | $38.59 | $36.06 | 209.80K |
| 2026-07-17 | $36.38 | -2.91% | $36.34 | $37.84 | $36.19 | 211.00K |
| 2026-07-16 | $37.47 | -1.19% | $39.24 | $39.24 | $36.54 | 338.50K |
| 2026-07-15 | $37.92 | -2.79% | $39.10 | $39.74 | $36.35 | 177.40K |
| 2026-07-14 | $39.01 | +3.47% | $37.90 | $39.86 | $37.77 | 218.70K |
| 2026-07-13 | $37.70 | -8.83% | $41.31 | $41.50 | $37.28 | 339.80K |
| 2026-07-10 | $41.35 | -2.61% | $42.17 | $42.84 | $40.40 | 203.60K |
| 2026-07-09 | $42.46 | -5.81% | $45.37 | $45.37 | $41.33 | 377.90K |
| 2026-07-08 | $45.08 | +2.59% | $42.98 | $46.99 | $42.98 | 210.20K |
| 2026-07-07 | $43.94 | -5.24% | $45.58 | $45.58 | $43.62 | 175.20K |
| 2026-07-06 | $46.37 | +0.30% | $46.30 | $47.87 | $45.85 | 112.10K |
| 2026-07-02 | $46.23 | -1.39% | $46.58 | $49.15 | $44.89 | 152.00K |
| 2026-07-01 | $46.88 | -7.39% | $50.09 | $52.00 | $46.73 | 181.10K |
| 2026-06-30 | $50.62 | +10.04% | $46.00 | $50.70 | $45.56 | 266.50K |
| 2026-06-29 | $46.00 | +9.19% | $43.62 | $46.42 | $43.40 | 291.00K |
| 2026-06-26 | $42.13 | +0.86% | $40.80 | $43.13 | $40.80 | 186.40K |
| 2026-06-25 | $41.77 | -1.97% | $43.21 | $43.54 | $40.92 | 261.10K |
| 2026-06-24 | $42.61 | -2.65% | $43.77 | $44.55 | $41.99 | 231.60K |
| 2026-06-23 | $43.77 | -1.79% | $42.83 | $44.66 | $41.75 | 193.60K |
| 2026-06-22 | $44.57 | -2.28% | $44.92 | $45.31 | $42.75 | 275.60K |
| 2026-06-18 | $45.61 | -3.94% | $50.24 | $50.24 | $44.80 | 188.20K |
| 2026-06-17 | $47.48 | +5.98% | $45.20 | $48.90 | $44.40 | 294.80K |
| 2026-06-16 | $44.80 | -7.34% | $48.83 | $48.83 | $44.39 | 325.40K |
| 2026-06-15 | $48.35 | +3.07% | $49.02 | $51.78 | $46.08 | 387.50K |
| 2026-06-12 | $46.91 | -6.40% | $51.00 | $51.00 | $45.09 | 393.80K |
| 2026-06-11 | $50.12 | +14.19% | $44.78 | $50.31 | $44.37 | 436.40K |
| 2026-06-10 | $43.89 | -1.39% | $43.66 | $44.95 | $42.95 | 318.40K |
| 2026-06-09 | $44.51 | -0.58% | $46.35 | $47.76 | $41.08 | 670.10K |
| 2026-06-08 | $44.77 | +0.47% | $47.20 | $48.25 | $43.54 | 397.90K |
| 2026-06-05 | $44.56 | -18.97% | $55.98 | $55.98 | $43.89 | 647.10K |
| 2026-06-04 | $54.99 | +17.53% | $47.31 | $55.10 | $46.73 | 728.00K |
| 2026-06-03 | $46.79 | -6.68% | $49.39 | $49.54 | $44.70 | 395.00K |
| 2026-06-02 | $50.14 | +0.87% | $49.65 | $52.32 | $49.44 | 152.40K |
| 2026-06-01 | $49.71 | -8.30% | $52.83 | $53.50 | $49.44 | 230.60K |
| 2026-05-29 | $54.21 | -7.35% | $58.68 | $58.68 | $52.89 | 139.60K |
| 2026-05-28 | $58.51 | +2.04% | $57.01 | $59.12 | $55.31 | 115.40K |
| 2026-05-27 | $57.34 | -0.80% | $58.68 | $59.09 | $56.82 | 352.80K |
| 2026-05-26 | $57.80 | +8.04% | $55.36 | $59.00 | $54.66 | 349.30K |
| 2026-05-22 | $53.50 | +2.57% | $52.82 | $55.00 | $52.53 | 162.60K |