Telesat Corporation - TSAT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.7	30.12	30.12	30.98	28.96	81,427
February 19, 2026	28.39	29.96	29.96	30.01	28.19	76,800
February 18, 2026	27.3	28.58	28.58	29.04	26.75	100,407
February 17, 2026	26.09	27.45	27.45	27.47	25.31	49,830
February 13, 2026	26.43	26.44	26.44	27.4	25.88	86,856
February 12, 2026	26.76	26.36	26.36	27.25	25.28	129,522
February 11, 2026	28	26.7	26.7	28.95	26.15	133,849
February 10, 2026	27.43	28.07	28.07	28.44	26.54	117,349
February 09, 2026	26.45	27.34	27.34	27.52	26.34	139,674
February 06, 2026	25.26	26.55	26.55	26.88	24.67	129,313
February 05, 2026	24.59	24.34	24.34	25.39	23.76	183,800
February 04, 2026	28.01	25.35	25.35	29.02	24.96	226,800
February 03, 2026	29.47	28.19	28.19	29.9	27.33	145,223
February 02, 2026	28.63	29.21	29.21	30.37	28.57	100,915
January 30, 2026	30.29	29.04	29.04	31.74	28.77	94,121
January 29, 2026	29.9	30.15	30.15	30.99	28.54	148,526
January 28, 2026	29.08	29.86	29.86	30.62	28.59	140,600
January 27, 2026	28.64	28.4	28.4	31	27.73	269,086
January 26, 2026	29.9	28.75	28.75	29.9	27.1	352,993
January 23, 2026	28.43	30.15	30.15	30.42	27.09	408,411
January 22, 2026	28	28.4	28.4	28.61	24.61	604,528
January 21, 2026	35.41	27.39	27.39	36	25	1.01M
January 20, 2026	34.8	34.66	34.66	36	33.73	125,414
January 16, 2026	33.97	35.56	35.56	35.75	33.72	136,314
January 15, 2026	33.6	33.77	33.77	34.1	33.01	54,732
January 14, 2026	32.4	33.78	33.78	34.31	32.04	132,390
January 13, 2026	34.92	32.55	32.55	35	31.82	148,113
January 12, 2026	33.11	34.97	34.97	35.5	32.6	241,431
January 09, 2026	30.42	32.47	32.47	32.95	30.42	152,002
January 08, 2026	29.78	30.26	30.26	31.75	29.78	75,922
January 07, 2026	31.78	29.98	29.98	31.8	29.74	72,421
January 06, 2026	31.1	31.68	31.68	33.51	30.31	186,706
January 05, 2026	29.1	30.94	30.94	31.72	29.1	148,812
January 02, 2026	29.1	29.16	29.16	29.47	28.19	99,300
December 31, 2025	29.48	29.1	29.1	29.56	28.57	34,285
December 30, 2025	29.53	29.34	29.34	30.2	29.07	46,230
December 29, 2025	29	29.52	29.52	30.5	29	65,247
December 26, 2025	30.22	29.18	29.18	30.66	28.65	37,543
December 24, 2025	30.51	30.16	30.16	31	30	25,202
December 23, 2025	29.25	30.53	30.53	30.78	28.89	101,877
December 22, 2025	28.86	29.89	29.89	31	28.53	103,105
December 19, 2025	27.5	28.38	28.38	29.09	27.5	70,700
December 18, 2025	27.55	27.5	27.5	28.39	27.02	76,400
December 17, 2025	29.31	27.04	27.04	29.9	26.83	210,253
December 16, 2025	30.34	29.11	29.11	31	28.78	196,900
December 15, 2025	32.44	29.88	29.88	32.44	29.58	176,800
December 12, 2025	35.01	32.25	32.25	35.98	32.01	203,332
December 11, 2025	33.6	35.01	35.01	36.77	32.65	198,920
December 10, 2025	32.54	33.58	33.58	34.9	32.24	185,130
December 09, 2025	28.93	32.38	32.38	32.99	28.89	186,100
December 08, 2025	28.6	28.68	28.68	28.95	27.98	38,300
December 05, 2025	28	28.34	28.34	28.62	27.51	46,241
December 04, 2025	26.93	28	28	28.65	26.93	203,900
December 03, 2025	26.3	26.79	26.79	27.15	25.75	54,918
December 02, 2025	26.25	26.48	26.48	28	25.97	118,300
December 01, 2025	25.63	26.2	26.2	26.44	24.9	77,716
November 28, 2025	25.66	26.05	26.05	26.38	25.62	40,817
November 26, 2025	25.45	25.35	25.35	25.85	25.17	31,900
November 25, 2025	24.81	25.68	25.68	25.87	24.8	43,700
November 24, 2025	23.61	24.92	24.92	25.12	23.61	54,600

Telesat Corporation (TSAT) NASDAQ