Telesat Corporation - TSAT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	23.55	23.76	23.76	24.7	23.01	62,500
November 20, 2025	25.38	23.58	23.58	26	23.51	105,200
November 19, 2025	24.93	24.95	24.95	25.45	24.59	58,618
November 18, 2025	23.53	24.37	24.37	24.57	23.1	64,125
November 17, 2025	24.65	23.83	23.83	25.75	23.51	133,823
November 14, 2025	24.43	24.89	24.89	25.42	24.27	66,441
November 13, 2025	25.33	24.99	24.99	26.16	24.79	99,000
November 12, 2025	26.15	25.55	25.55	26.87	25.16	127,800
November 11, 2025	25.35	26.06	26.06	26.37	25.3	54,646
November 10, 2025	26.84	25.43	25.43	27.7	25.17	153,243
November 07, 2025	26.36	26.1	26.1	26.6	25.14	130,222
November 06, 2025	28.84	26.86	26.86	28.84	26.68	103,800
November 05, 2025	26.39	28.58	28.58	29.01	26.39	118,774
November 04, 2025	29	26.59	26.59	29	26.45	144,012
November 03, 2025	30.68	29.72	29.72	30.68	28.85	69,313
October 31, 2025	29.85	30.29	30.29	30.78	29.35	187,720
October 30, 2025	30.2	29.89	29.89	30.64	29.45	154,100
October 29, 2025	31.16	30.49	30.49	31.41	29.97	68,868
October 28, 2025	30.76	31.17	31.17	31.83	30.32	60,107
October 27, 2025	31.5	30.87	30.87	31.75	30.46	103,300
October 24, 2025	31.02	31.32	31.32	32.06	30.3	80,900
October 23, 2025	30.87	30.78	30.78	31.6	30.54	67,400
October 22, 2025	30.51	30.87	30.87	31.37	29.65	126,518
October 21, 2025	33.48	30.83	30.83	33.82	30.83	122,200
October 20, 2025	32.61	33.87	33.87	34.69	32.61	81,600
October 17, 2025	32.01	32.16	32.16	32.35	31.09	76,001

Telesat Corporation (TSAT) NASDAQ