Telesat Corporation - TSAT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	34.82	32.45	32.45	34.82	32.15	91,100
October 15, 2025	35.56	34.82	34.82	35.95	34.17	80,701
October 14, 2025	32.96	35.15	35.15	35.15	31.87	105,035
October 13, 2025	32	33.3	33.3	34.54	32	96,443
October 10, 2025	34.46	31.69	31.69	34.48	31.65	171,400
October 09, 2025	34.16	34.5	34.5	36.85	34.16	271,100
October 08, 2025	31.6	34.38	34.38	34.94	30.28	311,900
October 07, 2025	30.89	31.53	31.53	32.86	30.3	235,310
October 06, 2025	29.74	30.8	30.8	32.98	29.74	410,600
October 03, 2025	27.8	29.85	29.85	29.9	27.45	264,600
October 02, 2025	27.68	27.76	27.76	28.15	26.75	90,638
October 01, 2025	26.1	27.54	27.54	27.63	26	140,000
September 30, 2025	26.54	26.5	26.5	27.14	25.57	114,900
September 29, 2025	25.31	26.55	26.55	26.8	25.25	83,020
September 26, 2025	25.02	25.26	25.26	26.09	24.54	48,601
September 25, 2025	24.35	24.84	24.84	25.33	24.28	42,436
September 24, 2025	25.11	24.79	24.79	25.42	23.95	51,374
September 23, 2025	24.84	25.03	25.03	26.14	24.64	96,507
September 22, 2025	24.11	24.73	24.73	24.92	23.86	112,600
September 19, 2025	24.29	24.16	24.16	25.14	24.11	94,900
September 18, 2025	25.47	24.31	24.31	25.49	23.7	119,000
September 17, 2025	26.55	25.34	25.34	26.62	25.34	93,100
September 16, 2025	27	26.58	26.58	27.5	26.02	200,900
September 15, 2025	24	27.14	27.14	27.83	24	412,832
September 12, 2025	21.66	22.34	22.34	22.53	21.23	46,000
September 11, 2025	21.1	21.93	21.93	22.43	21.03	63,100
September 10, 2025	21.11	21.06	21.06	21.5	20.83	64,220

Telesat Corporation (TSAT) NASDAQ