Telesat Corporation - TSAT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	22.05	21.87	21.87	22.43	21.4	127,000
August 15, 2025	22.46	22.07	22.07	22.46	21.56	51,600
August 14, 2025	22.18	22.17	22.17	22.56	21.65	65,137
August 13, 2025	22.43	22.3	22.3	22.86	22.01	47,722
August 12, 2025	21.32	22.38	22.38	22.43	21.11	82,815
August 11, 2025	20.98	21	21	21.69	20.25	102,747
August 08, 2025	22.15	21.01	21.01	22.3	20.52	99,400
August 07, 2025	26	22.11	22.11	26	21.78	183,200
August 06, 2025	24.6	25.47	25.47	26.17	24.23	177,635
August 05, 2025	24	24.18	24.18	24.67	23.72	104,361
August 04, 2025	23.58	23.78	23.78	24.15	22.44	159,900
August 01, 2025	23.6	23.49	23.49	24.1	22.5	150,800
July 31, 2025	23.9	23.88	23.88	24.8	23.88	59,942
July 30, 2025	24.37	24.12	24.12	24.72	23.82	44,300
July 29, 2025	25.33	24.26	24.26	25.34	23.57	97,846
July 28, 2025	26.18	25.33	25.33	26.5	25.19	68,000
July 25, 2025	26.49	26.1	26.1	26.49	24.35	133,000
July 24, 2025	28.67	26.68	26.68	29.25	26.54	137,605
July 23, 2025	27.14	28.89	28.89	29.91	27.14	236,700
July 22, 2025	26.85	26.97	26.97	27.7	26.02	117,500
July 21, 2025	27.24	26.8	26.8	28.62	26.57	157,235
July 18, 2025	27.07	26.98	26.98	27.43	26	99,300
July 17, 2025	26.6	26.91	26.91	27.73	26.38	150,671
July 16, 2025	26.87	26.66	26.66	26.87	25.73	103,032
July 15, 2025	25.32	26.87	26.87	26.95	24.72	96,500
July 14, 2025	23.25	25.11	25.11	25.29	23.25	98,000
July 11, 2025	24.66	23.37	23.37	24.89	23.2	147,000
July 10, 2025	25	24.95	24.95	25.65	24.51	64,519
July 09, 2025	25.99	24.94	24.94	26.14	24.84	131,300
July 08, 2025	26.03	25.81	25.81	27.45	25.52	166,000
July 07, 2025	25.96	25.97	25.97	26.14	25.26	119,640
July 03, 2025	25.75	26.1	26.1	26.14	25.39	109,100
July 02, 2025	25.21	25.68	25.68	26	24.85	208,400
July 01, 2025	24.43	24.99	24.99	25.75	24.11	105,806
June 30, 2025	24.09	24.44	24.44	25.17	24.04	88,660
June 27, 2025	24.4	24.04	24.04	25.35	23.73	161,319
June 26, 2025	23.63	24.5	24.5	24.64	23.63	134,417
June 25, 2025	25.96	23.55	23.55	25.96	22.35	236,311
June 24, 2025	25.48	25.93	25.93	26.07	24.3	229,117
June 23, 2025	22.82	24.96	24.96	25.38	21.86	547,716
June 20, 2025	20.14	22.9	22.9	23.15	20.14	451,401
June 18, 2025	18.87	19.89	19.89	21.31	18.63	242,200
June 17, 2025	17.74	18.78	18.78	18.99	17.28	128,652
June 16, 2025	17.15	17.67	17.67	18.04	16.77	77,572
June 13, 2025	17.05	17.23	17.23	17.39	17.04	24,800
June 12, 2025	18	17.13	17.13	18	16.86	35,400
June 11, 2025	16.61	18.13	18.13	18.25	16.28	111,424
June 10, 2025	16.47	16.76	16.76	16.98	16.34	48,224
June 09, 2025	16.07	16.79	16.79	16.99	15.9	100,338
June 06, 2025	16.26	15.94	15.94	16.4	15.89	29,700
June 05, 2025	16.02	16.11	16.11	16.39	15.67	54,500
June 04, 2025	16.16	15.92	15.92	16.49	15.83	48,000
June 03, 2025	16	16.02	16.02	16.64	15.76	65,700
June 02, 2025	16.02	15.86	15.86	16.06	15.75	97,000
May 30, 2025	16.11	16.05	16.05	16.52	15.97	45,145
May 29, 2025	17.48	16.32	16.32	16.98	16.29	41,610
May 28, 2025	16.21	16.58	16.58	17.56	16.17	105,281
May 27, 2025	15.65	16.21	16.21	16.52	15.65	51,933
May 23, 2025	15.51	15.67	15.67	16	15.42	55,895
May 22, 2025	15.85	15.7	15.7	16.23	15.7	29,600

Telesat Corporation (TSAT) NASDAQ