Telesat Corporation (TSAT)
NASDAQ: TSAT · Real-Time Price · USD
16.74
+0.25 (1.52%)
At close: May 12, 2025, 4:00 PM
15.91
-0.83 (-4.96%)
After-hours: May 12, 2025, 4:18 PM EDT
Telesat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 17.22 | 17.23 | 16.20 | 16.74 | 16.74 | 1.52% | 40,302 |
| May 9, 2025 | 15.95 | 17.15 | 15.95 | 16.49 | 16.49 | 4.57% | 50,994 |
| May 8, 2025 | 15.73 | 16.30 | 15.36 | 15.77 | 15.77 | 2.87% | 39,332 |
| May 7, 2025 | 15.80 | 16.73 | 14.77 | 15.33 | 15.33 | -4.07% | 160,628 |
| May 6, 2025 | 16.50 | 17.32 | 15.80 | 15.98 | 15.98 | -0.12% | 127,394 |
| May 5, 2025 | 16.75 | 16.75 | 15.71 | 16.00 | 16.00 | -4.65% | 45,199 |
| May 2, 2025 | 16.12 | 17.72 | 16.12 | 16.78 | 16.78 | 4.61% | 73,851 |
| May 1, 2025 | 15.46 | 16.21 | 15.42 | 16.04 | 16.04 | 3.68% | 69,331 |
| Apr 30, 2025 | 15.80 | 15.93 | 15.03 | 15.47 | 15.47 | -2.09% | 39,185 |
| Apr 29, 2025 | 15.76 | 16.17 | 15.42 | 15.80 | 15.80 | -1.62% | 70,502 |
| Apr 28, 2025 | 15.48 | 16.18 | 15.48 | 16.06 | 16.06 | 4.29% | 71,736 |
| Apr 25, 2025 | 15.60 | 15.73 | 14.83 | 15.40 | 15.40 | -1.97% | 265,426 |
| Apr 24, 2025 | 16.12 | 16.55 | 15.60 | 15.71 | 15.71 | -2.72% | 80,601 |
| Apr 23, 2025 | 16.32 | 17.02 | 15.93 | 16.15 | 16.15 | 2.09% | 50,775 |
| Apr 22, 2025 | 15.88 | 16.45 | 15.55 | 15.82 | 15.82 | 2.06% | 47,271 |
| Apr 21, 2025 | 16.70 | 16.94 | 15.27 | 15.50 | 15.50 | -8.53% | 59,007 |
| Apr 17, 2025 | 17.85 | 17.85 | 16.49 | 16.95 | 16.95 | -2.05% | 59,006 |
| Apr 16, 2025 | 17.62 | 18.29 | 17.10 | 17.30 | 17.30 | -2.81% | 107,896 |
| Apr 15, 2025 | 17.05 | 18.00 | 17.05 | 17.80 | 17.80 | 3.58% | 44,217 |
| Apr 14, 2025 | 17.91 | 18.31 | 16.76 | 17.19 | 17.19 | -1.07% | 56,215 |
| Apr 11, 2025 | 17.65 | 17.98 | 17.00 | 17.37 | 17.37 | -0.80% | 91,658 |
| Apr 10, 2025 | 17.82 | 18.59 | 17.13 | 17.51 | 17.51 | -4.05% | 44,914 |
| Apr 9, 2025 | 16.87 | 18.54 | 16.43 | 18.25 | 18.25 | 7.67% | 199,061 |
| Apr 8, 2025 | 18.33 | 18.63 | 16.78 | 16.95 | 16.95 | -1.57% | 122,532 |
| Apr 7, 2025 | 15.70 | 17.94 | 15.49 | 17.22 | 17.22 | 3.61% | 162,356 |
| Apr 4, 2025 | 16.81 | 17.17 | 15.86 | 16.62 | 16.62 | -5.68% | 143,680 |
| Apr 3, 2025 | 16.85 | 17.94 | 16.60 | 17.62 | 17.62 | -2.38% | 126,065 |
| Apr 2, 2025 | 18.02 | 18.48 | 17.35 | 18.05 | 18.05 | 1.18% | 47,357 |
| Apr 1, 2025 | 19.16 | 19.57 | 17.84 | 17.84 | 17.84 | -5.26% | 83,599 |
| Mar 31, 2025 | 18.65 | 19.38 | 18.23 | 18.83 | 18.83 | -1.31% | 81,459 |
| Mar 28, 2025 | 20.44 | 20.44 | 18.74 | 19.08 | 19.08 | -7.29% | 116,447 |
| Mar 27, 2025 | 18.88 | 21.50 | 17.81 | 20.58 | 20.58 | -0.05% | 154,963 |
| Mar 26, 2025 | 21.16 | 21.55 | 20.05 | 20.59 | 20.59 | -2.97% | 48,788 |
| Mar 25, 2025 | 21.81 | 21.90 | 20.62 | 21.22 | 21.22 | -1.67% | 42,645 |
| Mar 24, 2025 | 21.27 | 22.59 | 21.27 | 21.58 | 21.58 | 3.30% | 73,908 |
| Mar 21, 2025 | 22.50 | 22.50 | 20.87 | 20.89 | 20.89 | -3.02% | 34,594 |
| Mar 20, 2025 | 21.53 | 22.49 | 20.60 | 21.54 | 21.54 | -2.49% | 68,518 |
| Mar 19, 2025 | 22.87 | 23.24 | 21.62 | 22.09 | 22.09 | -3.75% | 91,294 |
| Mar 18, 2025 | 22.83 | 23.65 | 21.79 | 22.95 | 22.95 | -1.88% | 89,085 |
| Mar 17, 2025 | 25.25 | 25.25 | 22.50 | 23.39 | 23.39 | -7.73% | 212,982 |
| Mar 14, 2025 | 21.82 | 25.38 | 21.82 | 25.35 | 25.35 | 18.51% | 277,557 |
| Mar 13, 2025 | 21.28 | 22.26 | 20.65 | 21.39 | 21.39 | 0.90% | 47,888 |
| Mar 12, 2025 | 22.24 | 23.90 | 20.90 | 21.20 | 21.20 | -3.11% | 122,121 |
| Mar 11, 2025 | 17.55 | 22.03 | 17.35 | 21.88 | 21.88 | 26.47% | 451,001 |
| Mar 10, 2025 | 17.82 | 19.44 | 17.00 | 17.30 | 17.30 | -2.86% | 113,705 |
| Mar 7, 2025 | 17.81 | 18.29 | 17.38 | 17.81 | 17.81 | - | 76,211 |
| Mar 6, 2025 | 17.30 | 17.99 | 16.60 | 17.81 | 17.81 | 5.07% | 95,103 |
| Mar 5, 2025 | 16.53 | 17.16 | 15.78 | 16.95 | 16.95 | 7.62% | 60,321 |
| Mar 4, 2025 | 16.47 | 16.59 | 15.60 | 15.75 | 15.75 | -5.01% | 74,525 |
| Mar 3, 2025 | 17.67 | 18.05 | 15.81 | 16.58 | 16.58 | -6.17% | 90,579 |