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 |
| Sep 14, 2025 | 19,520.00 | 19,930.00 | 19,400.00 | 19,630.00 | 19,298.60 | 0.56% | 3,114 |
| Sep 11, 2025 | 19,800.00 | 19,910.00 | 19,420.00 | 19,520.00 | 19,190.46 | -1.41% | 6,742 |
| Sep 10, 2025 | 19,690.00 | 19,920.00 | 19,580.00 | 19,800.00 | 19,465.73 | 0.56% | 4,449 |
| Sep 9, 2025 | 19,820.00 | 20,270.00 | 19,520.00 | 19,690.00 | 19,357.59 | -1.25% | 8,828 |
| Sep 8, 2025 | 21,370.00 | 21,370.00 | 19,940.00 | 19,940.00 | 19,603.37 | -2.01% | 5,220 |
| Sep 7, 2025 | 20,580.00 | 20,580.00 | 19,980.00 | 20,350.00 | 20,006.45 | 1.40% | 3,013 |
| Sep 4, 2025 | 19,900.00 | 20,410.00 | 19,900.00 | 20,070.00 | 19,731.18 | 0.85% | 4,159 |
| Sep 3, 2025 | 19,900.00 | 20,400.00 | 19,900.00 | 19,900.00 | 19,564.05 | - | 7,333 |
| Sep 2, 2025 | 20,940.00 | 20,970.00 | 19,900.00 | 19,900.00 | 19,564.05 | -4.97% | 3,901 |
| Sep 1, 2025 | 20,570.00 | 21,070.00 | 20,250.00 | 20,940.00 | 20,586.49 | 1.80% | 2,429 |
| Aug 31, 2025 | 20,850.00 | 21,300.00 | 20,210.00 | 20,570.00 | 20,222.73 | -1.34% | 1,735 |
| Aug 28, 2025 | 21,130.00 | 21,450.00 | 20,800.00 | 20,850.00 | 20,498.01 | -1.97% | 3,386 |
| Aug 27, 2025 | 21,560.00 | 21,690.00 | 21,080.00 | 21,270.00 | 20,910.92 | -1.35% | 4,476 |
| Aug 26, 2025 | 21,840.00 | 21,840.00 | 21,490.00 | 21,560.00 | 21,196.02 | -1.28% | 2,515 |
| Aug 25, 2025 | 21,870.00 | 21,960.00 | 21,760.00 | 21,840.00 | 21,471.29 | -0.14% | 2,189 |
| Aug 24, 2025 | 22,250.00 | 22,250.00 | 21,800.00 | 21,870.00 | 21,500.79 | -1.71% | 3,012 |
| Aug 21, 2025 | 22,550.00 | 23,670.00 | 21,950.00 | 22,250.00 | 21,874.37 | -0.36% | 19,447 |
| Aug 20, 2025 | 22,480.00 | 22,460.00 | 22,110.00 | 22,330.00 | 21,953.02 | -0.67% | 3,443 |
| Aug 19, 2025 | 22,430.00 | 22,880.00 | 21,790.00 | 22,480.00 | 22,100.49 | 0.36% | 7,931 |
| Aug 18, 2025 | 22,230.00 | 22,430.00 | 22,050.00 | 22,400.00 | 22,021.84 | 1.31% | 4,357 |
| Aug 17, 2025 | 21,930.00 | 22,470.00 | 21,750.00 | 22,110.00 | 21,736.74 | 0.82% | 1,467 |
| Aug 14, 2025 | 21,650.00 | 22,290.00 | 21,380.00 | 21,930.00 | 21,559.77 | 1.29% | 4,935 |
| Aug 13, 2025 | 21,350.00 | 21,830.00 | 21,340.00 | 21,650.00 | 21,284.50 | 1.41% | 4,839 |
| Aug 12, 2025 | 21,650.00 | 21,650.00 | 21,170.00 | 21,350.00 | 20,989.57 | 0.14% | 6,952 |
| Aug 11, 2025 | 21,690.00 | 21,690.00 | 21,000.00 | 21,320.00 | 20,960.07 | 0.47% | 15,293 |
| Aug 10, 2025 | 20,830.00 | 21,550.00 | 20,830.00 | 21,220.00 | 20,861.76 | 1.87% | 3,838 |
| Aug 7, 2025 | 20,440.00 | 21,110.00 | 20,550.00 | 20,830.00 | 20,478.35 | 1.91% | 115,379 |
| Aug 6, 2025 | 20,250.00 | 20,690.00 | 20,050.00 | 20,440.00 | 20,094.93 | 0.94% | 4,641 |
| Aug 5, 2025 | 20,960.00 | 21,020.00 | 20,100.00 | 20,250.00 | 19,908.14 | -3.39% | 8,687 |
| Aug 4, 2025 | 21,400.00 | 21,600.00 | 20,800.00 | 20,960.00 | 20,606.15 | -2.06% | 7,429 |
| Jul 31, 2025 | 21,120.00 | 21,540.00 | 21,060.00 | 21,400.00 | 21,038.72 | 1.33% | 6,715 |
| Jul 30, 2025 | 20,900.00 | 21,620.00 | 20,760.00 | 21,120.00 | 20,763.45 | 1.05% | 6,106 |
| Jul 29, 2025 | 21,020.00 | 21,440.00 | 20,180.00 | 20,900.00 | 20,547.16 | -0.57% | 29,165 |
| Jul 28, 2025 | 21,330.00 | 21,540.00 | 20,910.00 | 21,020.00 | 20,665.14 | -1.45% | 14,141 |
| Jul 27, 2025 | 21,850.00 | 22,770.00 | 21,290.00 | 21,330.00 | 20,969.90 | -2.38% | 6,827 |
| Jul 24, 2025 | 21,690.00 | 22,940.00 | 21,600.00 | 21,850.00 | 21,481.13 | -1.58% | 12,480 |
| Jul 23, 2025 | 22,410.00 | 22,830.00 | 21,990.00 | 22,200.00 | 21,825.22 | -0.94% | 10,925 |
| Jul 22, 2025 | 22,400.00 | 23,300.00 | 22,370.00 | 22,410.00 | 22,031.67 | 0.04% | 12,489 |
| Jul 21, 2025 | 22,680.00 | 24,140.00 | 22,050.00 | 22,400.00 | 22,021.84 | -1.23% | 17,759 |
| Jul 20, 2025 | 23,190.00 | 23,250.00 | 22,350.00 | 22,680.00 | 22,297.11 | -2.20% | 13,703 |
| Jul 17, 2025 | 23,350.00 | 23,350.00 | 22,710.00 | 23,190.00 | 22,798.50 | -0.69% | 32,950 |
| Jul 16, 2025 | 22,370.00 | 23,350.00 | 22,340.00 | 23,350.00 | 22,955.80 | 4.38% | 17,366 |
| Jul 15, 2025 | 22,620.00 | 22,800.00 | 22,230.00 | 22,370.00 | 21,992.35 | -1.11% | 10,195 |
| Jul 14, 2025 | 21,180.00 | 22,860.00 | 20,970.00 | 22,620.00 | 22,238.13 | 6.80% | 11,117 |
| Jul 13, 2025 | 22,170.00 | 22,170.00 | 21,120.00 | 21,180.00 | 20,822.44 | -4.47% | 12,300 |
| Jul 10, 2025 | 20,900.00 | 22,320.00 | 20,900.00 | 22,170.00 | 21,795.72 | 6.08% | 21,894 |
| Jul 9, 2025 | 21,170.00 | 21,700.00 | 20,820.00 | 20,900.00 | 20,547.16 | -1.32% | 12,640 |
| Jul 8, 2025 | 21,660.00 | 21,660.00 | 21,030.00 | 21,180.00 | 20,822.44 | -2.22% | 7,091 |
| Jul 7, 2025 | 22,170.00 | 22,530.00 | 21,470.00 | 21,660.00 | 21,294.33 | -1.10% | 11,190 |
| Jul 6, 2025 | 22,540.00 | 22,880.00 | 21,110.00 | 21,900.00 | 21,530.28 | -2.84% | 5,493 |