Telsys Ltd. (TLV:TLSY)
Israel
· Delayed Price · Currency is ILS · Price in ILA 23,080
+210 (0.92%)
At close: Dec 4, 2025
Telsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 22,870.00 | 23,310.00 | 22,870.00 | 23,080.00 | 23,080.00 | 0.92% | 3,377 |
| Dec 3, 2025 | 22,430.00 | 22,870.00 | 22,250.00 | 22,870.00 | 22,870.00 | 1.96% | 2,958 |
| Dec 2, 2025 | 22,380.00 | 22,570.00 | 22,120.00 | 22,430.00 | 22,430.00 | 0.22% | 14,833 |
| Dec 1, 2025 | 22,280.00 | 22,410.00 | 21,360.00 | 22,380.00 | 22,380.00 | 0.45% | 5,231 |
| Nov 30, 2025 | 22,220.00 | 22,400.00 | 21,650.00 | 22,280.00 | 22,280.00 | 2.20% | 3,883 |
| Nov 27, 2025 | 20,670.00 | 22,580.00 | 20,590.00 | 21,800.00 | 21,800.00 | 7.02% | 58,315 |
| Nov 26, 2025 | 20,450.00 | 20,750.00 | 20,010.00 | 20,370.00 | 20,370.00 | -0.39% | 3,241 |
| Nov 25, 2025 | 20,180.00 | 20,790.00 | 20,180.00 | 20,450.00 | 20,450.00 | 1.44% | 15,562 |
| Nov 24, 2025 | 19,800.00 | 20,310.00 | 19,720.00 | 20,160.00 | 20,160.00 | 1.72% | 3,814 |
| Nov 23, 2025 | 20,050.00 | 20,050.00 | 19,770.00 | 19,820.00 | 19,820.00 | -1.15% | 851 |
| Nov 20, 2025 | 19,680.00 | 20,520.00 | 19,680.00 | 20,050.00 | 20,050.00 | 1.88% | 4,469 |
| Nov 19, 2025 | 19,910.00 | 20,310.00 | 19,550.00 | 19,680.00 | 19,680.00 | -1.16% | 56,280 |
| Nov 18, 2025 | 20,170.00 | 20,170.00 | 19,800.00 | 19,910.00 | 19,910.00 | -1.29% | 19,403 |
| Nov 17, 2025 | 20,200.00 | 20,230.00 | 19,630.00 | 20,170.00 | 20,170.00 | -0.15% | 19,205 |
| Nov 16, 2025 | 20,790.00 | 20,790.00 | 20,040.00 | 20,200.00 | 20,200.00 | -2.74% | 3,996 |
| Nov 13, 2025 | 21,000.00 | 21,000.00 | 20,250.00 | 20,770.00 | 20,770.00 | -0.19% | 6,908 |
| Nov 12, 2025 | 20,780.00 | 20,930.00 | 20,530.00 | 20,810.00 | 20,810.00 | 0.14% | 7,751 |
| Nov 11, 2025 | 20,570.00 | 20,920.00 | 20,260.00 | 20,780.00 | 20,780.00 | 1.02% | 21,252 |
| Nov 10, 2025 | 20,280.00 | 20,830.00 | 20,150.00 | 20,570.00 | 20,570.00 | 0.10% | 10,687 |
| Nov 9, 2025 | 20,380.00 | 20,700.00 | 20,010.00 | 20,550.00 | 20,550.00 | 2.70% | 9,719 |
| Nov 6, 2025 | 20,400.00 | 20,400.00 | 19,900.00 | 20,010.00 | 20,010.00 | -1.57% | 462,799 |
| Nov 5, 2025 | 20,200.00 | 20,700.00 | 20,030.00 | 20,330.00 | 20,330.00 | 0.64% | 63,177 |
| Nov 4, 2025 | 19,970.00 | 20,370.00 | 19,360.00 | 20,200.00 | 20,200.00 | 1.35% | 24,936 |
| Nov 3, 2025 | 19,550.00 | 19,960.00 | 19,300.00 | 19,930.00 | 19,930.00 | 1.94% | 66,657 |
| Nov 2, 2025 | 19,700.00 | 19,770.00 | 19,290.00 | 19,550.00 | 19,550.00 | -0.76% | 6,616 |
| Oct 30, 2025 | 19,810.00 | 19,940.00 | 19,500.00 | 19,700.00 | 19,700.00 | - | 31,436 |
| Oct 29, 2025 | 19,060.00 | 19,800.00 | 18,960.00 | 19,700.00 | 19,700.00 | 3.36% | 103,456 |
| Oct 28, 2025 | 18,780.00 | 19,260.00 | 18,500.00 | 19,060.00 | 19,060.00 | 1.49% | 21,227 |
| Oct 27, 2025 | 19,040.00 | 19,100.00 | 18,500.00 | 18,780.00 | 18,780.00 | -1.37% | 25,267 |
| Oct 26, 2025 | 19,500.00 | 19,500.00 | 18,750.00 | 19,040.00 | 19,040.00 | -0.52% | 18,157 |
| Oct 23, 2025 | 18,610.00 | 19,150.00 | 18,430.00 | 19,140.00 | 19,140.00 | 1.81% | 18,370 |
| Oct 22, 2025 | 18,690.00 | 19,040.00 | 18,700.00 | 18,800.00 | 18,800.00 | 0.59% | 18,995 |
| Oct 21, 2025 | 18,870.00 | 18,870.00 | 18,370.00 | 18,690.00 | 18,690.00 | -0.95% | 56,322 |
| Oct 20, 2025 | 19,500.00 | 19,500.00 | 18,750.00 | 18,870.00 | 18,870.00 | -0.37% | 18,031 |
| Oct 19, 2025 | 19,430.00 | 19,680.00 | 18,710.00 | 18,940.00 | 18,940.00 | -2.52% | 6,342 |
| Oct 16, 2025 | 19,270.00 | 19,770.00 | 19,020.00 | 19,430.00 | 19,430.00 | 0.83% | 36,538 |
| Oct 15, 2025 | 19,610.00 | 19,610.00 | 18,900.00 | 19,270.00 | 19,270.00 | -0.67% | 16,327 |
| Oct 12, 2025 | 19,060.00 | 19,430.00 | 18,790.00 | 19,400.00 | 19,400.00 | 1.04% | 22,066 |
| Oct 9, 2025 | 18,740.00 | 19,290.00 | 18,620.00 | 19,200.00 | 19,200.00 | 2.45% | 40,505 |
| Oct 8, 2025 | 18,150.00 | 18,930.00 | 17,830.00 | 18,740.00 | 18,740.00 | 3.25% | 11,998 |
| Oct 5, 2025 | 19,120.00 | 19,620.00 | 18,150.00 | 18,150.00 | 18,150.00 | -5.07% | 5,923 |
| Sep 30, 2025 | 19,100.00 | 19,740.00 | 19,100.00 | 19,120.00 | 19,120.00 | 0.63% | 14,004 |
| Sep 29, 2025 | 18,850.00 | 19,390.00 | 18,560.00 | 19,000.00 | 19,000.00 | 0.80% | 29,100 |
| Sep 28, 2025 | 17,860.00 | 19,660.00 | 18,370.00 | 18,850.00 | 18,850.00 | 5.54% | 11,050 |
| Sep 25, 2025 | 18,180.00 | 18,530.00 | 17,860.00 | 17,860.00 | 17,860.00 | -1.27% | 9,747 |
| Sep 21, 2025 | 18,370.00 | 18,380.00 | 17,780.00 | 18,090.00 | 18,090.00 | -1.52% | 16,444 |
| Sep 18, 2025 | 18,700.00 | 18,990.00 | 18,370.00 | 18,370.00 | 18,370.00 | -1.76% | 14,449 |
| Sep 17, 2025 | 19,240.00 | 19,700.00 | 18,480.00 | 18,700.00 | 18,700.00 | -2.81% | 12,159 |
| Sep 16, 2025 | 19,480.00 | 19,770.00 | 18,800.00 | 19,240.00 | 19,240.00 | -1.23% | 9,216 |
| Sep 15, 2025 | 19,300.00 | 19,750.00 | 19,250.00 | 19,480.00 | 19,480.00 | -0.76% | 12,455 |