Telesat Corp. TSAT
NASDAQ · Amerika Birleşik Devletleri · İletişim
$46,43+0,29 (+%0,63)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $46,24 | +%0,23 | $46,82 | $46,82 | $45,45 | 68,47K |
| 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 |