Telesat Corp (TSAT) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	46.24	46.85	44.76	44.96	-3.35%	200,600
2026-10-15	43.20	46.99	42.81	46.52	+5.18%	306,400
2026-10-14	44.97	45.00	43.00	44.23	-3.26%	194,100
2026-10-13	45.18	46.71	44.65	45.72	+1.20%	87,200
2026-10-12	45.91	46.01	44.75	45.18	-1.70%	68,200
2026-10-09	45.36	46.20	44.21	45.96	+2.91%	94,800
2026-10-08	46.57	46.57	42.94	44.66	-4.45%	137,600
2026-10-07	46.73	46.95	45.51	46.74	-1.93%	80,900
2026-10-06	47.18	49.25	46.57	47.66	+3.23%	84,600
2026-10-05	47.87	48.21	45.95	46.17	-3.81%	96,700
2026-10-02	47.35	48.87	47.24	48.00	+3.38%	52,200
2026-10-01	46.82	46.82	45.45	46.43	+0.63%	90,600
2026-09-30	46.73	47.30	46.05	46.14	+0.72%	69,700
2026-09-29	48.08	48.30	44.96	45.81	-3.33%	110,100
2026-09-28	47.62	48.72	46.60	47.39	-1.70%	114,700
2026-09-25	48.92	50.03	47.93	48.21	+0.35%	102,000
2026-09-24	46.40	48.75	45.49	48.04	+1.97%	142,300
2026-09-23	48.78	48.78	46.10	47.11	-3.44%	135,900
2026-09-22	52.05	52.35	48.38	48.79	-5.08%	102,200
2026-09-21	49.94	51.99	49.79	51.40	+5.26%	101,100
2026-09-18	52.12	52.17	47.98	48.83	-5.50%	200,000
2026-09-17	50.52	52.56	49.75	51.67	+5.90%	136,300
2026-09-16	49.70	50.30	47.42	48.79	+0.41%	108,200
2026-09-15	49.42	49.93	46.92	48.59	-1.06%	96,600
2026-09-14	48.15	50.28	47.17	49.11	-1.29%	129,800
2026-09-11	48.23	50.06	47.98	49.75	+5.54%	135,600
2026-09-10	46.41	48.22	45.21	47.14	+1.42%	125,200
2026-09-09	47.16	47.45	46.22	46.48	-1.44%	132,700
2026-09-08	44.91	47.87	44.90	47.16	+5.03%	120,700
2026-09-04	44.59	47.21	44.58	44.90	+1.93%	174,600
2026-09-03	43.86	44.93	43.40	44.05	+1.94%	93,100
2026-09-02	43.56	43.98	42.28	43.21	+0.63%	115,800
2026-09-01	42.81	44.10	42.42	42.94	-1.06%	99,900
2026-08-31	42.94	44.00	42.54	43.40	+1.35%	91,700
2026-08-28	45.07	45.99	42.70	42.82	-6.30%	140,500
2026-08-27	43.44	46.56	43.10	45.70	+9.28%	214,000
2026-08-26	42.31	43.53	41.74	41.82	-1.32%	219,300
2026-08-25	43.32	44.57	41.75	42.38	+0.50%	165,361
2026-08-24	44.21	44.21	42.00	42.17	-4.79%	232,357
2026-08-21	44.87	45.66	43.45	44.29	-0.02%	163,000
2026-08-20	45.33	45.92	43.05	44.30	-3.88%	322,300
2026-08-19	47.61	48.20	45.11	46.09	-2.58%	196,600
2026-08-18	49.30	49.59	46.81	47.31	-6.41%	217,400
2026-08-17	50.58	53.51	50.30	50.55	-0.18%	244,700
2026-08-14	53.53	54.10	48.71	50.64	-3.76%	335,600
2026-08-13	57.35	60.24	51.74	52.62	-14.30%	312,500
2026-08-12	61.00	61.54	59.72	61.40	+3.23%	214,600
2026-08-11	56.83	60.00	56.74	59.48	+4.83%	237,200
2026-08-10	59.29	60.78	55.69	56.74	-3.70%	226,300
2026-08-07	54.91	59.03	54.12	58.92	+8.95%	375,600
2026-08-06	51.28	55.74	50.26	54.08	+5.46%	283,100
2026-08-05	51.90	53.84	51.03	51.28	-6.34%	271,200
2026-08-04	44.00	55.52	43.12	54.75	+36.26%	1,331,900
2026-08-03	37.19	40.29	36.40	40.18	+7.84%	165,900
2026-07-31	38.26	38.55	36.91	37.26	-0.48%	135,600
2026-07-30	35.50	37.79	34.91	37.44	+8.81%	148,200
2026-07-29	36.88	36.88	34.14	34.41	-6.97%	284,100
2026-07-28	37.06	37.20	35.61	36.99	-2.01%	195,200
2026-07-27	38.05	38.69	36.20	37.75	+0.75%	194,000
2026-07-24	39.28	39.28	37.30	37.47	-4.85%	150,800
2026-07-23	38.75	40.28	38.58	39.38	-0.35%	152,800
2026-07-22	38.92	40.31	38.67	39.52	+1.54%	151,600
2026-07-21	37.71	39.71	37.32	38.92	+5.16%	132,950
2026-07-20	36.06	38.59	36.06	37.01	+1.73%	209,820
2026-07-17	36.34	37.84	36.19	36.38	-2.91%	211,000
2026-07-16	39.24	39.24	36.54	37.47	-1.19%	338,500
2026-07-15	39.10	39.74	36.35	37.92	-2.79%	177,400
2026-07-14	37.90	39.86	37.77	39.01	+3.47%	218,700
2026-07-13	41.31	41.50	37.28	37.70	-8.83%	339,800
2026-07-10	42.17	42.84	40.40	41.35	-2.61%	203,600
2026-07-09	45.37	45.37	41.33	42.46	-5.81%	377,900
2026-07-08	42.98	46.99	42.98	45.08	+2.59%	210,200
2026-07-07	45.58	45.58	43.62	43.94	-5.24%	175,200
2026-07-06	46.30	47.87	45.85	46.37	+0.30%	112,100
2026-07-02	46.58	49.15	44.89	46.23	-1.39%	152,000
2026-07-01	50.09	52.00	46.73	46.88	-7.39%	181,100
2026-06-30	46.00	50.70	45.56	50.62	+10.04%	266,500
2026-06-29	43.62	46.42	43.40	46.00	+9.19%	291,000
2026-06-26	40.80	43.13	40.80	42.13	+0.86%	186,400
2026-06-25	43.21	43.54	40.92	41.77	-1.97%	261,100
2026-06-24	43.77	44.55	41.99	42.61	-2.65%	231,600
2026-06-23	42.83	44.66	41.75	43.77	-1.79%	193,600
2026-06-22	44.92	45.31	42.75	44.57	-2.28%	275,600
2026-06-18	50.24	50.24	44.80	45.61	-3.94%	188,200
2026-06-17	45.20	48.90	44.40	47.48	+5.98%	294,800
2026-06-16	48.83	48.83	44.39	44.80	-7.34%	325,400
2026-06-15	49.02	51.78	46.08	48.35	+3.07%	387,500
2026-06-12	51.00	51.00	45.09	46.91	-6.40%	393,800
2026-06-11	44.78	50.31	44.37	50.12	+14.19%	436,400
2026-06-10	43.66	44.95	42.95	43.89	-1.39%	318,400
2026-06-09	46.35	47.76	41.08	44.51	-0.58%	670,100
2026-06-08	47.20	48.25	43.54	44.77	+0.47%	397,900
2026-06-05	55.98	55.98	43.89	44.56	-18.97%	647,100
2026-06-04	47.31	55.10	46.73	54.99	+17.53%	728,000
2026-06-03	49.39	49.54	44.70	46.79	-6.68%	395,000
2026-06-02	49.65	52.32	49.44	50.14	+0.87%	152,400
2026-06-01	52.83	53.50	49.44	49.71	-8.30%	230,600
2026-05-29	58.68	58.68	52.89	54.21	-7.35%	139,600
2026-05-28	57.01	59.12	55.31	58.51	+2.04%	115,400
2026-05-27	58.68	59.09	56.82	57.34	-0.80%	352,800
2026-05-26	55.36	59.00	54.66	57.80	+8.04%	349,300
2026-05-22	52.82	55.00	52.53	53.50	+2.57%	162,600
2026-05-21	50.87	52.20	50.38	52.16	+2.07%	144,500
2026-05-20	51.22	51.85	48.26	51.10	+1.53%	176,800
2026-05-19	51.58	51.93	48.11	50.33	-3.79%	200,700
2026-05-18	52.41	55.00	50.54	52.31	+0.58%	452,200
2026-05-15	51.22	53.00	50.77	52.01	-3.52%	156,900
2026-05-14	52.59	54.57	52.13	53.91	+0.54%	168,100
2026-05-13	53.62	55.38	52.69	53.62	+0.77%	153,100
2026-05-12	54.25	54.38	51.01	53.21	-3.10%	180,800
2026-05-11	54.23	55.83	53.03	54.91	+0.48%	133,600
2026-05-08	52.99	55.38	51.62	54.65	+4.39%	195,200
2026-05-07	48.85	54.24	48.85	52.35	+6.58%	246,000
2026-05-06	48.29	50.70	46.53	49.12	+2.78%	261,600
2026-05-05	45.17	50.10	44.90	47.79	-1.71%	312,500
2026-05-04	48.50	49.85	47.94	48.62	+0.08%	121,400
2026-05-01	49.18	49.87	47.85	48.58	-1.00%	154,500
2026-04-30	44.07	49.61	43.31	49.07	+11.55%	237,500
2026-04-29	45.64	45.64	43.00	43.99	-3.87%	168,500
2026-04-28	45.01	46.31	44.36	45.76	-1.29%	217,200
2026-04-27	47.70	47.84	44.35	46.36	-2.79%	178,400
2026-04-24	48.93	50.37	47.37	47.69	-1.41%	257,500
2026-04-23	49.83	50.92	47.15	48.37	-2.95%	205,100
2026-04-22	52.50	53.27	48.31	49.84	-2.06%	284,100
2026-04-21	53.12	55.69	50.60	50.89	-4.13%	295,100
2026-04-20	50.80	54.12	50.80	53.08	+2.47%	236,900
2026-04-17	51.88	53.17	51.17	51.80	+2.17%	239,800
2026-04-16	47.20	51.79	46.47	50.70	+7.90%	338,700
2026-04-15	45.53	47.48	44.56	46.99	+3.87%	188,000
2026-04-14	46.02	47.90	43.84	45.24	+0.65%	300,200
2026-04-13	42.61	45.84	42.30	44.95	+4.17%	232,300
2026-04-10	44.78	46.50	42.32	43.15	-3.40%	173,000
2026-04-09	44.49	45.95	44.20	44.67	+1.29%	236,900
2026-04-08	45.69	46.65	42.96	44.10	+2.39%	201,800
2026-04-07	42.90	44.36	42.21	43.07	+0.40%	190,300
2026-04-06	40.23	43.17	39.95	42.90	+6.96%	186,400
2026-04-02	33.60	40.11	33.32	40.11	+15.62%	308,700
2026-04-01	36.80	37.53	34.60	34.69	-4.17%	137,400
2026-03-31	34.50	36.33	33.50	36.20	+7.58%	94,200
2026-03-30	37.07	37.27	33.34	33.65	-9.15%	144,800
2026-03-27	37.91	38.92	36.50	37.04	-3.06%	92,386
2026-03-26	39.90	40.00	38.00	38.21	-5.37%	78,336
2026-03-25	39.40	41.16	39.40	40.38	+2.64%	163,036
2026-03-24	41.15	41.98	38.86	39.34	-3.37%	133,274
2026-03-23	37.74	40.99	37.20	40.71	+9.85%	172,740
2026-03-20	39.97	41.04	36.85	37.06	-6.60%	245,410
2026-03-19	39.17	42.12	37.50	39.68	-1.78%	346,697
2026-03-18	43.82	43.82	39.47	40.40	-4.58%	232,792
2026-03-17	34.38	42.88	34.38	42.34	+19.27%	604,660
2026-03-16	35.44	36.49	34.49	35.50	+3.11%	149,072
2026-03-13	33.65	35.85	33.65	34.43	+3.33%	121,882
2026-03-12	34.26	34.69	32.98	33.32	-4.69%	50,828
2026-03-11	34.59	37.31	34.22	34.96	+0.46%	164,624
2026-03-10	32.02	35.74	31.67	34.80	+6.07%	160,428
2026-03-09	29.96	33.49	29.96	32.81	+6.39%	94,172
2026-03-06	32.34	33.08	30.75	30.84	-7.08%	80,965
2026-03-05	35.27	36.00	32.38	33.19	-6.30%	205,859
2026-03-04	33.70	35.99	33.50	35.42	+6.14%	143,092
2026-03-03	32.20	34.88	31.65	33.37	+0.30%	199,329
2026-03-02	30.53	34.83	30.53	33.27	+5.96%	213,022
2026-02-27	31.50	31.65	30.39	31.40	-2.27%	49,269
2026-02-26	32.76	33.55	31.81	32.13	-2.58%	79,253
2026-02-25	32.57	33.40	31.45	32.98	+2.42%	128,512
2026-02-24	30.03	32.41	29.88	32.20	+6.27%	111,808
2026-02-23	29.68	30.50	29.00	30.30	+0.60%	124,490
2026-02-20	29.70	30.98	28.96	30.12	+0.53%	81,427
2026-02-19	28.39	30.01	28.19	29.96	+4.83%	76,775
2026-02-18	27.30	29.04	26.75	28.58	+4.12%	100,407
2026-02-17	26.09	27.47	25.31	27.45	+3.82%	49,830
2026-02-13	26.43	27.39	25.88	26.44	+0.30%	86,856
2026-02-12	26.76	27.25	25.28	26.36	-1.27%	129,522
2026-02-11	28.00	28.95	26.15	26.70	-4.88%	133,849
2026-02-10	27.43	28.44	26.54	28.07	+2.67%	117,349
2026-02-09	26.45	27.52	26.34	27.34	+2.98%	139,674
2026-02-06	25.26	26.88	24.67	26.55	+9.08%	129,313
2026-02-05	24.59	25.39	23.76	24.34	-3.98%	183,774
2026-02-04	28.01	29.02	24.96	25.35	-10.07%	226,759
2026-02-03	29.47	29.89	27.32	28.19	-3.49%	145,223
2026-02-02	28.63	30.37	28.57	29.21	+0.59%	100,915
2026-01-30	30.29	31.74	28.77	29.04	-3.67%	94,121
2026-01-29	29.90	30.99	28.54	30.14	+0.95%	148,526
2026-01-28	29.08	30.62	28.59	29.86	+5.14%	140,575
2026-01-27	28.64	31.00	27.73	28.40	-1.22%	269,086
2026-01-26	29.90	29.90	27.10	28.75	-4.64%	353,245
2026-01-23	28.43	30.42	27.09	30.15	+6.16%	408,411
2026-01-22	28.00	28.61	24.61	28.40	+3.69%	604,528
2026-01-21	35.41	36.00	25.00	27.39	-20.98%	1,009,518
2026-01-20	34.80	36.00	33.73	34.66	-2.53%	125,414
2026-01-16	33.97	35.75	33.72	35.56	+5.30%	136,314
2026-01-15	33.60	34.10	33.01	33.77	-0.03%	54,732
2026-01-14	32.40	34.31	32.04	33.78	+3.78%	132,390
2026-01-13	34.92	35.00	31.82	32.55	-6.92%	148,113
2026-01-12	33.11	35.50	32.59	34.97	+7.70%	241,431
2026-01-09	30.42	32.95	30.42	32.47	+7.30%	152,002
2026-01-08	29.78	31.75	29.78	30.26	+0.93%	75,922
2026-01-07	31.78	31.80	29.73	29.98	-5.37%	72,421
2026-01-06	31.10	33.51	30.31	31.68	+2.39%	186,706
2026-01-05	29.10	31.72	29.10	30.94	+6.10%	148,812
2026-01-02	29.10	29.47	28.19	29.16	+0.21%	99,296
2025-12-31	29.48	29.55	28.57	29.10	-0.82%	34,285
2025-12-30	29.53	30.20	29.07	29.34	-0.61%	46,230
2025-12-29	29.00	30.50	29.00	29.52	+1.17%	65,247
2025-12-26	30.22	30.66	28.65	29.18	-3.25%	37,543
2025-12-24	30.51	31.00	30.00	30.16	-1.21%	25,202
2025-12-23	29.25	30.78	28.89	30.53	+2.14%	101,877
2025-12-22	28.86	31.00	28.53	29.89	+5.32%	104,552
2025-12-19	27.50	29.09	27.50	28.38	+3.20%	70,653
2025-12-18	27.55	28.39	27.02	27.50	+1.70%	76,389
2025-12-17	29.31	29.90	26.83	27.04	-7.11%	210,253
2025-12-16	30.34	31.00	28.78	29.11	-2.58%	196,868
2025-12-15	32.44	32.44	29.58	29.88	-6.83%	176,775
2025-12-12	35.01	35.98	32.00	32.07	-8.40%	205,829
2025-12-11	33.60	36.77	32.65	35.01	+4.26%	198,920
2025-12-10	32.54	34.90	32.24	33.58	+3.72%	185,130
2025-12-09	28.93	32.99	28.89	32.38	+12.88%	186,080
2025-12-08	28.60	28.95	27.98	28.68	+1.20%	38,293
2025-12-05	28.00	28.62	27.51	28.34	+1.21%	46,241
2025-12-04	26.93	28.64	26.93	28.00	+4.52%	203,862
2025-12-03	26.30	27.15	25.75	26.79	+1.17%	54,918
2025-12-02	26.25	28.00	25.97	26.48	+1.07%	118,284
2025-12-01	25.63	26.44	24.90	26.20	+0.58%	76,928
2025-11-28	25.66	26.38	25.61	26.05	+2.76%	40,717
2025-11-26	25.45	25.85	25.17	25.35	-1.29%	31,860
2025-11-25	24.81	25.87	24.80	25.68	+3.05%	43,669
2025-11-24	23.61	25.12	23.61	24.92	+4.88%	54,566
2025-11-21	23.55	24.70	23.01	23.76	+0.76%	62,476
2025-11-20	25.38	26.00	23.51	23.58	-5.49%	105,154
2025-11-19	24.93	25.45	24.59	24.95	+2.38%	58,618
2025-11-18	23.53	24.57	23.10	24.37	+2.27%	64,125
2025-11-17	24.65	25.75	23.51	23.83	-4.26%	133,823
2025-11-14	24.43	25.42	24.27	24.89	-0.40%	66,441
2025-11-13	25.33	26.16	24.79	24.99	-2.19%	98,955
2025-11-12	26.15	26.86	25.16	25.55	-1.96%	127,755
2025-11-11	25.35	26.37	25.30	26.06	+2.48%	54,646
2025-11-10	26.84	27.70	25.17	25.43	-2.57%	153,243
2025-11-07	26.36	26.60	25.14	26.10	-2.83%	130,200
2025-11-06	28.84	28.84	26.68	26.86	-6.02%	103,758
2025-11-05	26.39	29.01	26.39	28.58	+7.48%	118,774
2025-11-04	29.00	29.00	26.45	26.59	-10.53%	144,012
2025-11-03	30.68	30.68	28.85	29.72	-1.88%	69,313
2025-10-31	29.85	30.77	29.35	30.29	+1.36%	187,720
2025-10-30	30.20	30.64	29.45	29.89	-1.98%	154,081
2025-10-29	31.16	31.41	29.97	30.49	-2.17%	68,868
2025-10-28	30.76	31.83	30.32	31.16	+0.96%	60,107
2025-10-27	31.50	31.75	30.46	30.87	-1.44%	103,256
2025-10-24	31.02	32.06	30.30	31.32	+1.75%	80,881
2025-10-23	30.87	31.60	30.54	30.78	-0.29%	67,370
2025-10-22	30.51	31.36	29.65	30.87	+0.13%	126,518
2025-10-21	33.48	33.82	30.83	30.83	-8.98%	122,158
2025-10-20	32.61	34.69	32.61	33.87	+5.32%	81,562

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jun (+27.96%). Worst month: Jul (-12.48%). Based on 2 years of daily data (2025–2026).

Jan+4.65%
Feb+2.83%
Mar+11.19%
Apr+14.08%
May+5.83%
Jun+27.96%
Jul-12.48%
Aug-1.87%
Sep+18.39%
Oct+9.99%
Nov-12.35%
Dec+11.07%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Telesat Corp's (TSAT) latest close?

44.96 on 2026-10-16, from the Closelook data lake's daily price record.

What is TSAT's 52-week high and low?

61.54 high and 23.01 low over the trailing 52 weeks, as of 2026-10-16.

What is Telesat Corp's strongest and weakest month historically?

Historically, TSAT's strongest calendar month has been Jun (average +27.96%) and its weakest Jul (average -12.48%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.