Telesat Corporation (TSAT)
NASDAQ: TSAT · Real-Time Price · USD
28.34
+0.34 (1.21%)
At close: Dec 5, 2025, 4:00 PM EST
28.43
+0.09 (0.32%)
After-hours: Dec 5, 2025, 5:52 PM EST
Telesat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.00 | 28.62 | 27.51 | 28.34 | 28.34 | 1.21% | 46,241 |
| Dec 4, 2025 | 26.93 | 28.65 | 26.93 | 28.00 | 28.00 | 4.52% | 203,862 |
| Dec 3, 2025 | 26.30 | 27.15 | 25.75 | 26.79 | 26.79 | 1.17% | 54,918 |
| Dec 2, 2025 | 26.25 | 28.00 | 25.97 | 26.48 | 26.48 | 1.07% | 117,540 |
| Dec 1, 2025 | 25.63 | 26.44 | 24.90 | 26.20 | 26.20 | 0.58% | 77,028 |
| Nov 28, 2025 | 25.66 | 26.38 | 25.62 | 26.05 | 26.05 | 2.76% | 39,315 |
| Nov 26, 2025 | 25.45 | 25.85 | 25.17 | 25.35 | 25.35 | -1.29% | 31,860 |
| Nov 25, 2025 | 24.81 | 25.87 | 24.80 | 25.68 | 25.68 | 3.05% | 42,969 |
| Nov 24, 2025 | 23.61 | 25.12 | 23.61 | 24.92 | 24.92 | 4.88% | 53,866 |
| Nov 21, 2025 | 23.55 | 24.70 | 23.01 | 23.76 | 23.76 | 0.76% | 62,476 |
| Nov 20, 2025 | 25.38 | 26.00 | 23.51 | 23.58 | 23.58 | -5.49% | 105,154 |
| Nov 19, 2025 | 24.93 | 25.45 | 24.59 | 24.95 | 24.95 | 2.38% | 58,618 |
| Nov 18, 2025 | 23.53 | 24.57 | 23.10 | 24.37 | 24.37 | 2.27% | 64,125 |
| Nov 17, 2025 | 24.65 | 25.75 | 23.51 | 23.83 | 23.83 | -4.26% | 133,823 |
| Nov 14, 2025 | 24.43 | 25.42 | 24.27 | 24.89 | 24.89 | -0.40% | 66,441 |
| Nov 13, 2025 | 25.33 | 26.16 | 24.79 | 24.99 | 24.99 | -2.19% | 98,955 |
| Nov 12, 2025 | 26.15 | 26.87 | 25.16 | 25.55 | 25.55 | -1.96% | 127,755 |
| Nov 11, 2025 | 25.35 | 26.37 | 25.30 | 26.06 | 26.06 | 2.48% | 54,646 |
| Nov 10, 2025 | 26.84 | 27.70 | 25.17 | 25.43 | 25.43 | -2.57% | 153,243 |
| Nov 7, 2025 | 26.36 | 26.60 | 25.14 | 26.10 | 26.10 | -2.83% | 130,222 |
| Nov 6, 2025 | 28.84 | 28.84 | 26.68 | 26.86 | 26.86 | -6.02% | 103,758 |
| Nov 5, 2025 | 26.39 | 29.01 | 26.39 | 28.58 | 28.58 | 7.48% | 118,774 |
| Nov 4, 2025 | 29.00 | 29.00 | 26.45 | 26.59 | 26.59 | -10.53% | 144,012 |
| Nov 3, 2025 | 30.68 | 30.68 | 28.85 | 29.72 | 29.72 | -1.88% | 69,313 |
| Oct 31, 2025 | 29.85 | 30.78 | 29.35 | 30.29 | 30.29 | 1.36% | 187,720 |
| Oct 30, 2025 | 30.20 | 30.64 | 29.45 | 29.89 | 29.89 | -1.98% | 154,081 |
| Oct 29, 2025 | 31.16 | 31.41 | 29.97 | 30.49 | 30.49 | -2.17% | 68,868 |
| Oct 28, 2025 | 30.76 | 31.83 | 30.32 | 31.17 | 31.17 | 0.96% | 60,107 |
| Oct 27, 2025 | 31.50 | 31.75 | 30.46 | 30.87 | 30.87 | -1.44% | 103,256 |
| Oct 24, 2025 | 31.02 | 32.06 | 30.30 | 31.32 | 31.32 | 1.75% | 80,881 |
| Oct 23, 2025 | 30.87 | 31.60 | 30.54 | 30.78 | 30.78 | -0.29% | 67,370 |
| Oct 22, 2025 | 30.51 | 31.37 | 29.65 | 30.87 | 30.87 | 0.13% | 126,518 |
| Oct 21, 2025 | 33.48 | 33.82 | 30.83 | 30.83 | 30.83 | -8.98% | 122,158 |
| Oct 20, 2025 | 32.61 | 34.69 | 32.61 | 33.87 | 33.87 | 5.32% | 81,562 |
| Oct 17, 2025 | 32.01 | 32.35 | 31.09 | 32.16 | 32.16 | -0.88% | 76,001 |
| Oct 16, 2025 | 34.82 | 34.82 | 32.15 | 32.45 | 32.45 | -6.82% | 91,053 |
| Oct 15, 2025 | 35.56 | 35.95 | 34.17 | 34.82 | 34.82 | -0.94% | 80,701 |
| Oct 14, 2025 | 32.96 | 35.15 | 31.87 | 35.15 | 35.15 | 5.56% | 105,035 |
| Oct 13, 2025 | 32.00 | 34.54 | 32.00 | 33.30 | 33.30 | 5.08% | 96,443 |
| Oct 10, 2025 | 34.46 | 34.48 | 31.65 | 31.69 | 31.69 | -8.14% | 171,398 |
| Oct 9, 2025 | 34.16 | 36.85 | 34.16 | 34.50 | 34.50 | 0.35% | 271,074 |
| Oct 8, 2025 | 31.60 | 34.94 | 30.28 | 34.38 | 34.38 | 9.04% | 311,883 |
| Oct 7, 2025 | 30.89 | 32.86 | 30.30 | 31.53 | 31.53 | 2.37% | 235,310 |
| Oct 6, 2025 | 29.74 | 32.98 | 29.74 | 30.80 | 30.80 | 3.18% | 410,597 |
| Oct 3, 2025 | 27.80 | 29.90 | 27.45 | 29.85 | 29.85 | 7.53% | 264,595 |
| Oct 2, 2025 | 27.68 | 28.15 | 26.75 | 27.76 | 27.76 | 0.80% | 90,638 |
| Oct 1, 2025 | 26.10 | 27.63 | 26.00 | 27.54 | 27.54 | 3.92% | 139,977 |
| Sep 30, 2025 | 26.54 | 27.14 | 25.57 | 26.50 | 26.50 | -0.19% | 114,896 |
| Sep 29, 2025 | 25.31 | 26.80 | 25.25 | 26.55 | 26.55 | 5.11% | 83,020 |
| Sep 26, 2025 | 25.02 | 26.09 | 24.54 | 25.26 | 25.26 | 1.69% | 48,601 |
| Sep 25, 2025 | 24.35 | 25.33 | 24.28 | 24.84 | 24.84 | 0.20% | 42,436 |
| Sep 24, 2025 | 25.11 | 25.42 | 23.95 | 24.79 | 24.79 | -0.96% | 51,374 |
| Sep 23, 2025 | 24.84 | 26.14 | 24.64 | 25.03 | 25.03 | 1.21% | 96,507 |
| Sep 22, 2025 | 24.11 | 24.92 | 23.86 | 24.73 | 24.73 | 2.36% | 112,597 |
| Sep 19, 2025 | 24.29 | 25.14 | 24.11 | 24.16 | 24.16 | -0.62% | 94,874 |
| Sep 18, 2025 | 25.47 | 25.49 | 23.70 | 24.31 | 24.31 | -4.06% | 118,963 |
| Sep 17, 2025 | 26.55 | 26.62 | 25.34 | 25.34 | 25.34 | -4.67% | 93,131 |
| Sep 16, 2025 | 27.00 | 27.50 | 26.02 | 26.58 | 26.58 | -2.06% | 200,896 |
| Sep 15, 2025 | 24.00 | 27.83 | 24.00 | 27.14 | 27.14 | 21.49% | 412,832 |
| Sep 12, 2025 | 21.66 | 22.53 | 21.23 | 22.34 | 22.34 | 1.87% | 45,992 |
| Sep 11, 2025 | 21.10 | 22.43 | 21.03 | 21.93 | 21.93 | 4.13% | 63,074 |
| Sep 10, 2025 | 21.11 | 21.50 | 20.83 | 21.06 | 21.06 | -0.02% | 64,220 |
| Sep 9, 2025 | 22.18 | 22.24 | 20.81 | 21.07 | 21.07 | -4.14% | 76,733 |
| Sep 8, 2025 | 23.20 | 23.69 | 21.90 | 21.98 | 21.98 | -4.87% | 96,547 |
| Sep 5, 2025 | 21.90 | 23.91 | 21.90 | 23.10 | 23.10 | 6.26% | 113,808 |
| Sep 4, 2025 | 20.30 | 21.85 | 20.30 | 21.74 | 21.74 | 4.72% | 81,002 |
| Sep 3, 2025 | 20.56 | 21.25 | 20.25 | 20.76 | 20.76 | 1.32% | 75,507 |
| Sep 2, 2025 | 20.35 | 20.66 | 19.83 | 20.49 | 20.49 | -1.16% | 57,581 |
| Aug 29, 2025 | 20.79 | 20.95 | 20.22 | 20.73 | 20.73 | -1.00% | 45,488 |
| Aug 28, 2025 | 20.16 | 20.95 | 20.13 | 20.94 | 20.94 | 4.08% | 54,072 |
| Aug 27, 2025 | 20.13 | 20.55 | 20.12 | 20.12 | 20.12 | -0.89% | 45,961 |
| Aug 26, 2025 | 20.64 | 21.27 | 20.16 | 20.30 | 20.30 | -1.41% | 46,230 |
| Aug 25, 2025 | 20.82 | 21.07 | 20.50 | 20.59 | 20.59 | -1.77% | 49,750 |
| Aug 22, 2025 | 20.56 | 21.73 | 20.50 | 20.96 | 20.96 | 2.75% | 65,847 |
| Aug 21, 2025 | 19.65 | 20.45 | 19.65 | 20.40 | 20.40 | 2.36% | 58,813 |
| Aug 20, 2025 | 20.54 | 20.68 | 19.59 | 19.93 | 19.93 | -3.67% | 78,599 |
| Aug 19, 2025 | 21.79 | 22.21 | 20.55 | 20.69 | 20.69 | -5.40% | 177,401 |
| Aug 18, 2025 | 22.05 | 22.43 | 21.40 | 21.87 | 21.87 | -0.91% | 127,000 |
| Aug 15, 2025 | 22.46 | 22.46 | 21.56 | 22.07 | 22.07 | -0.45% | 51,579 |
| Aug 14, 2025 | 22.18 | 22.56 | 21.65 | 22.17 | 22.17 | -0.58% | 65,137 |
| Aug 13, 2025 | 22.43 | 22.86 | 22.01 | 22.30 | 22.30 | -0.36% | 47,722 |
| Aug 12, 2025 | 21.32 | 22.43 | 21.11 | 22.38 | 22.38 | 6.57% | 82,815 |
| Aug 11, 2025 | 20.98 | 21.69 | 20.25 | 21.00 | 21.00 | -0.05% | 102,747 |
| Aug 8, 2025 | 22.15 | 22.30 | 20.52 | 21.01 | 21.01 | -4.98% | 99,367 |
| Aug 7, 2025 | 26.00 | 26.00 | 21.78 | 22.11 | 22.11 | -13.19% | 183,171 |
| Aug 6, 2025 | 24.58 | 26.13 | 24.23 | 25.47 | 25.47 | 5.33% | 179,133 |
| Aug 5, 2025 | 24.00 | 24.67 | 23.72 | 24.18 | 24.18 | 1.68% | 104,361 |
| Aug 4, 2025 | 23.58 | 24.15 | 22.44 | 23.78 | 23.78 | 1.23% | 159,872 |
| Aug 1, 2025 | 23.60 | 24.10 | 22.50 | 23.49 | 23.49 | -1.63% | 150,775 |
| Jul 31, 2025 | 23.90 | 24.80 | 23.88 | 23.88 | 23.88 | -1.00% | 59,942 |
| Jul 30, 2025 | 24.37 | 24.72 | 23.82 | 24.12 | 24.12 | -0.58% | 44,295 |
| Jul 29, 2025 | 25.33 | 25.34 | 23.57 | 24.26 | 24.26 | -4.22% | 97,846 |
| Jul 28, 2025 | 26.18 | 26.50 | 25.19 | 25.33 | 25.33 | -2.95% | 67,952 |
| Jul 25, 2025 | 26.49 | 26.49 | 24.35 | 26.10 | 26.10 | -2.17% | 132,967 |
| Jul 24, 2025 | 28.67 | 29.25 | 26.54 | 26.68 | 26.68 | -7.65% | 137,605 |
| Jul 23, 2025 | 27.14 | 29.91 | 27.14 | 28.89 | 28.89 | 7.12% | 236,666 |
| Jul 22, 2025 | 26.85 | 27.70 | 26.02 | 26.97 | 26.97 | 0.63% | 117,456 |
| Jul 21, 2025 | 27.24 | 28.62 | 26.57 | 26.80 | 26.80 | -0.67% | 157,235 |
| Jul 18, 2025 | 27.07 | 27.43 | 26.00 | 26.98 | 26.98 | 0.26% | 99,296 |
| Jul 17, 2025 | 26.60 | 27.73 | 26.38 | 26.91 | 26.91 | 0.94% | 150,671 |