Telesat Corp (TSAT) Historical Stock Data
7.44 ↑0.31 (4.35%)
As of April 18, 2024, 1:34pm EST.
Historical Data
In the past 30 trading days, TSAT is down -0.26% a day on average. There have been 12 days where Telesat Corp closed green and 18 days where TSAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 7.22 | 7.44 | ↑$0.22 (3.05%) | 7.16 | 7.44 | 4.58K |
| 2024-04-17 | 7.25 | 7.13 | ↓$0.12 (-1.66%) | 7.02 | 7.46 | 16.66K |
| 2024-04-16 | 7.52 | 7.25 | ↓$0.27 (-3.59%) | 6.93 | 7.52 | 44.17K |
| 2024-04-15 | 7.88 | 7.60 | ↓$0.28 (-3.55%) | 7.52 | 7.88 | 37.89K |
| 2024-04-12 | 7.70 | 7.95 | ↑$0.25 (3.25%) | 7.70 | 8.00 | 27.51K |
| 2024-04-11 | 7.77 | 7.85 | ↑$0.08 (1.03%) | 7.61 | 8.00 | 66.36K |
| 2024-04-10 | 7.79 | 7.73 | ↓$0.06 (-0.77%) | 7.72 | 7.93 | 27.84K |
| 2024-04-09 | 7.80 | 7.90 | ↑$0.10 (1.28%) | 7.79 | 8.21 | 48.11K |
| 2024-04-08 | 7.92 | 7.76 | ↓$0.17 (-2.08%) | 7.65 | 7.98 | 43.33K |
| 2024-04-05 | 7.99 | 7.88 | ↓$0.11 (-1.34%) | 7.85 | 8.00 | 29K |
| 2024-04-04 | 7.86 | 7.97 | ↑$0.11 (1.40%) | 7.80 | 8.10 | 27.09K |
| 2024-04-03 | 8.19 | 7.86 | ↓$0.33 (-4.03%) | 7.75 | 8.23 | 45.08K |
| 2024-04-02 | 8.15 | 8.25 | ↑$0.10 (1.23%) | 7.60 | 8.26 | 106.85K |
| 2024-04-01 | 8.60 | 8.24 | ↓$0.36 (-4.19%) | 8.15 | 8.92 | 102.88K |
| 2024-03-28 | 9.00 | 8.52 | ↓$0.48 (-5.33%) | 8.28 | 9.16 | 662.32K |
| 2024-03-27 | 9.36 | 9.31 | ↓$0.05 (-0.53%) | 9.10 | 9.41 | 48.56K |
| 2024-03-26 | 9.21 | 9.46 | ↑$0.25 (2.67%) | 8.79 | 9.63 | 25.39K |
| 2024-03-25 | 9.22 | 9.61 | ↑$0.39 (4.23%) | 9.11 | 9.61 | 3.23K |
| 2024-03-22 | 9.52 | 9.12 | ↓$0.40 (-4.20%) | 9.09 | 9.59 | 7.42K |
| 2024-03-21 | 9.64 | 9.47 | ↓$0.17 (-1.76%) | 9.45 | 9.87 | 4.27K |
| 2024-03-20 | 9.22 | 9.40 | ↑$0.18 (1.95%) | 8.97 | 9.58 | 24.58K |
| 2024-03-19 | 9.68 | 9.27 | ↓$0.41 (-4.24%) | 9.27 | 9.68 | 9.33K |
| 2024-03-18 | 9.94 | 9.66 | ↓$0.28 (-2.82%) | 9.41 | 9.94 | 63.34K |
| 2024-03-15 | 9.30 | 9.87 | ↑$0.57 (6.13%) | 9.22 | 9.87 | 37.91K |
| 2024-03-14 | 9.45 | 9.39 | ↓$0.06 (-0.61%) | 9.39 | 9.68 | 9.72K |
| 2024-03-13 | 9.54 | 9.50 | ↓$0.04 (-0.42%) | 9.46 | 9.54 | 4.89K |
| 2024-03-12 | 9.78 | 9.65 | ↓$0.13 (-1.33%) | 9.50 | 9.78 | 6.52K |
| 2024-03-11 | 9.67 | 9.77 | ↑$0.10 (1.03%) | 9.64 | 9.86 | 22.21K |
| 2024-03-08 | 9.15 | 9.87 | ↑$0.72 (7.87%) | 9.15 | 9.92 | 15.37K |
| 2024-03-07 | 9.25 | 9.22 | ↓$0.03 (-0.32%) | 9.16 | 9.40 | 72.51K |
Create an account or log in to view more rows.
$TSAT this board is on fire
$TSAT take what we can get
$TSAT steady steady n hold
$TSAT oversold
$TSAT is anyone really buying this shit
$TSAT Games being played here.
$TSAT almost time for the running
$TSAT buy and HODL
$TSAT how long until we take off?
$TSAT Growth/Value