TSAT | Telesat-A&B-C&VV | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Telesat-A&B-C&VV (TSAT)

NASDAQ

$49.90+$3.78 (+8.20%)

Price as of Nov 11, 2026 7:30 PM EST

$701.1M
Market Cap
76.98%
1-Year Change
Communication Equipment
Industry

1 Month
+0.35%

Low Price$37.19

High Price$46.92
3 Months
-18.72%

Low Price$37.19

High Price$52.62
1 Year
+76.98%

Low Price$23.58

High Price$61.40

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	44.22	46.44	44.00	46.12	+1.81%	257,078
11/09/2026	42.50	46.44	41.95	45.30	+8.40%	251,231
11/06/2026	38.53	43.02	36.51	41.79	+12.38%	336,018
11/05/2026	39.12	39.12	35.26	37.19	-5.77%	135,428
11/04/2026	41.00	41.94	39.10	39.46	-2.08%	102,618
11/03/2026	37.94	40.54	37.94	40.30	+7.90%	103,839
11/02/2026	40.70	42.00	37.23	37.35	-6.83%	696,622
10/30/2026	40.47	40.65	38.94	40.09	-5.71%	267,086
10/29/2026	45.55	46.16	40.31	42.52	-6.65%	194,644
10/29/2026	-$2.21 Earnings
10/28/2026	47.09	48.13	45.35	45.55	-2.92%	221,586
10/27/2026	45.36	48.90	44.82	46.92	+4.99%	135,252
10/26/2026	43.52	45.92	43.07	44.69	+5.03%	221,312
10/23/2026	40.29	42.97	39.80	42.55	+5.32%	121,946
10/22/2026	40.80	41.80	38.10	40.40	-4.33%	341,323
10/21/2026	42.42	43.19	39.87	42.23	+3.35%	242,126
10/20/2026	44.48	44.78	40.17	40.86	-8.96%	390,362
10/19/2026	45.67	47.70	43.47	44.88	-0.18%	384,786
10/16/2026	46.24	46.85	44.76	44.96	-3.35%	200,642
10/15/2026	43.20	46.99	42.81	46.52	+5.18%	306,441
10/14/2026	44.97	45.00	43.00	44.23	-3.26%	194,075
10/13/2026	45.18	46.71	44.65	45.72	+1.20%	87,161
10/12/2026	45.91	46.01	44.75	45.18	-1.70%	68,234
10/09/2026	45.36	46.20	44.21	45.96	+2.91%	94,787
10/08/2026	46.57	46.57	42.94	44.66	-4.45%	137,633
10/07/2026	46.73	46.95	45.51	46.74	-1.93%	80,874
10/06/2026	47.18	49.25	46.57	47.66	+3.23%	84,588
10/05/2026	47.87	48.21	45.95	46.17	-3.81%	96,666
10/02/2026	47.35	48.87	47.24	48.00	+3.38%	52,236
10/01/2026	46.82	46.82	45.45	46.43	+0.63%	90,556
09/30/2026	46.73	47.30	46.05	46.14	+0.72%	69,716
09/29/2026	48.08	48.30	44.96	45.81	-3.33%	110,079
09/28/2026	47.62	48.72	46.60	47.39	-1.70%	116,561
09/25/2026	48.92	50.03	47.93	48.21	+0.35%	102,030
09/24/2026	46.40	48.75	45.49	48.04	+1.97%	142,300
09/23/2026	48.78	48.78	46.10	47.11	-3.44%	135,926
09/22/2026	52.05	52.35	48.38	48.79	-5.08%	102,202
09/21/2026	49.94	51.99	49.79	51.40	+5.26%	101,105
09/18/2026	52.12	52.17	47.98	48.83	-5.50%	199,999
09/17/2026	50.52	52.56	49.75	51.67	+5.90%	136,304
09/16/2026	49.70	50.30	47.42	48.79	+0.41%	108,177
09/15/2026	49.42	49.93	46.92	48.59	-1.06%	96,619
09/14/2026	48.15	50.28	47.17	49.11	-1.29%	130,163
09/11/2026	48.23	50.06	47.98	49.75	+5.54%	136,171
09/10/2026	46.41	48.22	45.21	47.14	+1.42%	125,395
09/09/2026	47.16	47.45	46.22	46.48	-1.44%	132,682
09/08/2026	44.91	47.87	44.90	47.16	+5.03%	120,662
09/04/2026	44.59	47.21	44.58	44.90	+1.93%	195,634
09/03/2026	43.86	44.93	43.40	44.05	+1.94%	93,069
09/02/2026	43.56	43.98	42.28	43.21	+0.63%	115,790
09/01/2026	42.81	44.10	42.42	42.94	-1.06%	99,926
08/31/2026	42.94	44.00	42.54	43.40	+1.35%	91,723
08/28/2026	45.07	45.99	42.70	42.82	-6.30%	140,361
08/27/2026	43.44	46.56	43.10	45.70	+9.28%	214,023
08/26/2026	42.31	43.53	41.74	41.82	-1.32%	219,294
08/25/2026	43.32	44.57	41.75	42.38	+0.50%	165,361
08/24/2026	44.21	44.21	42.00	42.17	-4.79%	232,357
08/21/2026	44.87	45.66	43.45	44.29	-0.02%	163,036
08/20/2026	45.33	45.92	43.05	44.30	-3.88%	322,288
08/19/2026	47.61	48.20	45.11	46.09	-2.58%	196,593
08/18/2026	49.30	49.59	46.81	47.31	-6.41%	217,598
08/17/2026	50.58	53.51	50.30	50.55	-0.18%	244,757
08/14/2026	53.53	54.10	48.71	50.64	-3.76%	335,579
08/13/2026	57.35	60.24	51.74	52.62	-14.30%	312,688
08/13/2026	-$7.87 Earnings
08/12/2026	61.00	61.54	59.72	61.40	+3.23%	216,280
08/11/2026	56.83	60.00	56.74	59.48	+4.83%	237,184
08/10/2026	59.29	60.78	55.69	56.74	-3.70%	226,340
08/07/2026	54.91	59.03	54.12	58.92	+8.95%	375,738
08/06/2026	51.28	55.74	50.26	54.08	+5.46%	283,115
08/05/2026	51.90	53.84	51.03	51.28	-6.34%	271,200
08/04/2026	44.00	55.52	43.12	54.75	+36.26%	1,332,270
08/03/2026	37.19	40.29	36.40	40.18	+7.84%	165,904
07/31/2026	38.26	38.55	36.91	37.26	-0.48%	135,650
07/30/2026	35.50	37.79	34.91	37.44	+8.81%	148,255
07/29/2026	36.88	36.88	34.14	34.41	-6.97%	284,062
07/28/2026	37.06	37.20	35.61	36.99	-2.01%	194,449
07/27/2026	38.05	38.69	36.20	37.75	+0.75%	194,015
07/24/2026	39.28	39.28	37.30	37.47	-4.85%	150,677
07/23/2026	38.75	40.28	38.58	39.38	-0.35%	152,789
07/22/2026	38.92	40.31	38.67	39.52	+1.54%	151,808
07/21/2026	37.71	39.71	37.32	38.92	+5.16%	132,950
07/20/2026	36.06	38.59	36.06	37.01	+1.73%	209,820
07/17/2026	36.34	37.84	36.19	36.38	-2.91%	210,998
07/16/2026	39.24	39.24	36.54	37.47	-1.19%	338,472
07/15/2026	39.10	39.74	36.35	37.92	-2.79%	179,351
07/14/2026	37.90	39.86	37.77	39.01	+3.47%	211,348
07/13/2026	41.31	41.50	37.28	37.70	-8.83%	339,843
07/10/2026	42.17	42.84	40.40	41.35	-2.61%	203,623
07/09/2026	45.37	45.37	41.33	42.46	-5.81%	377,935
07/08/2026	42.98	46.99	42.98	45.08	+2.59%	210,192
07/07/2026	45.58	45.58	43.62	43.94	-5.24%	175,339
07/06/2026	46.30	47.87	45.85	46.37	+0.30%	112,135
07/02/2026	46.58	49.15	44.89	46.23	-1.39%	151,985
07/01/2026	50.09	52.00	46.73	46.88	-7.39%	181,159
06/30/2026	46.00	50.70	45.56	50.62	+10.04%	266,500
06/29/2026	43.62	46.42	43.40	46.00	+9.19%	291,035
06/26/2026	40.80	43.13	40.80	42.13	+0.86%	186,436
06/25/2026	43.21	43.54	40.92	41.77	-1.97%	261,138
06/24/2026	43.77	44.55	41.99	42.61	-2.65%	231,596