Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TSAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 9.45 | 0.73 | 8.31% | 8.76 | 9.4623 | 8.72 | 75,654 |
| May 23 2024 | 8.725 | 0.88 | 11.15% | 7.87 | 8.92 | 7.7501 | 94,040 |
| May 22 2024 | 7.85 | -0.03 | -0.38% | 7.90 | 7.91 | 7.78 | 12,221 |
| May 21 2024 | 7.88 | 0.13 | 1.68% | 7.75 | 7.88 | 7.75 | 13,887 |
| May 20 2024 | 7.75 | -0.05 | -0.64% | 7.80 | 7.84 | 7.6203 | 25,128 |
| May 17 2024 | 7.80 | -0.11 | -1.39% | 7.78 | 7.8953 | 7.7201 | 10,723 |
| May 16 2024 | 7.91 | 0.26 | 3.40% | 7.59 | 7.93 | 7.58 | 21,925 |
| May 15 2024 | 7.65 | -0.14 | -1.80% | 7.79 | 7.8786 | 7.60 | 30,584 |
| May 14 2024 | 7.79 | 0.38 | 5.13% | 7.30 | 7.80 | 7.30 | 33,152 |
| May 13 2024 | 7.41 | 0.20 | 2.77% | 7.21 | 7.495 | 7.21 | 27,216 |
| May 10 2024 | 7.21 | -0.40 | -5.26% | 7.59 | 7.59 | 7.18 | 24,678 |
| May 09 2024 | 7.61 | 0.22 | 2.98% | 7.39 | 7.895 | 7.39 | 21,668 |
| May 08 2024 | 7.39 | 0.23 | 3.21% | 7.13 | 7.45 | 7.0153 | 16,597 |
| May 07 2024 | 7.16 | -0.27 | -3.63% | 7.41 | 7.41 | 7.13 | 26,333 |
| May 06 2024 | 7.43 | -0.05 | -0.67% | 7.48 | 7.48 | 7.21 | 35,878 |
| May 03 2024 | 7.48 | 0.10 | 1.36% | 7.46 | 7.5392 | 7.2017 | 15,681 |
| May 02 2024 | 7.38 | 0.28 | 3.94% | 7.11 | 7.53 | 7.02 | 18,625 |
| May 01 2024 | 7.10 | -0.15 | -2.07% | 7.21 | 7.46 | 7.10 | 22,633 |
| Apr 30 2024 | 7.25 | 0.11 | 1.54% | 7.11 | 7.48 | 7.0515 | 19,529 |
| Apr 29 2024 | 7.14 | -0.19 | -2.59% | 7.31 | 7.3685 | 7.01 | 50,235 |
| Apr 26 2024 | 7.33 | -0.38 | -4.93% | 7.78 | 7.86 | 7.33 | 39,698 |
| Apr 25 2024 | 7.71 | 0.08 | 1.05% | 7.60 | 7.77 | 7.57 | 13,268 |
| Apr 24 2024 | 7.63 | -0.27 | -3.42% | 7.86 | 7.885 | 7.63 | 8,242 |
| Apr 23 2024 | 7.90 | 0.10 | 1.28% | 7.73 | 8.12 | 7.73 | 33,418 |
| Apr 22 2024 | 7.80 | 0.16 | 2.03% | 7.63 | 7.94 | 7.63 | 23,779 |
| Apr 19 2024 | 7.645 | 0.20 | 2.76% | 7.32 | 7.75 | 7.32 | 33,314 |
| Apr 18 2024 | 7.44 | 0.31 | 4.35% | 7.15 | 7.44 | 7.15 | 4,578 |
| Apr 17 2024 | 7.13 | -0.12 | -1.66% | 7.25 | 7.46 | 7.02 | 16,655 |
| Apr 16 2024 | 7.25 | -0.35 | -4.61% | 7.58 | 7.58 | 6.93 | 44,072 |
| Apr 15 2024 | 7.60 | -0.35 | -4.40% | 7.88 | 7.88 | 7.52 | 37,891 |
| Apr 12 2024 | 7.95 | 0.10 | 1.27% | 7.83 | 8.00 | 7.66 | 27,507 |
| Apr 11 2024 | 7.85 | 0.12 | 1.55% | 7.77 | 8.00 | 7.61 | 66,355 |
| Apr 10 2024 | 7.73 | -0.17 | -2.15% | 8.03 | 8.03 | 7.72 | 27,684 |
| Apr 09 2024 | 7.90 | 0.15 | 1.87% | 7.79 | 8.21 | 7.79 | 48,113 |
| Apr 08 2024 | 7.755 | -0.13 | -1.59% | 7.92 | 7.98 | 7.6538 | 43,334 |
| Apr 05 2024 | 7.88 | -0.09 | -1.13% | 7.94 | 8.00 | 7.85 | 27,731 |
| Apr 04 2024 | 7.97 | 0.11 | 1.40% | 7.86 | 8.10 | 7.80 | 27,086 |
| Apr 03 2024 | 7.86 | -0.39 | -4.73% | 8.19 | 8.23 | 7.75 | 45,081 |
| Apr 02 2024 | 8.25 | 0.01 | 0.12% | 8.15 | 8.26 | 7.60 | 105,502 |
| Apr 01 2024 | 8.24 | -0.28 | -3.29% | 8.82 | 8.9196 | 8.15 | 102,833 |
| Mar 28 2024 | 8.52 | -0.79 | -8.49% | 9.00 | 9.16 | 8.28 | 662,137 |
| Mar 27 2024 | 9.31 | -0.15 | -1.59% | 9.39 | 9.46 | 9.10 | 48,555 |
| Mar 26 2024 | 9.46 | -0.15 | -1.56% | 9.56 | 9.6279 | 8.79 | 25,388 |
| Mar 25 2024 | 9.61 | 0.49 | 5.37% | 9.22 | 9.61 | 9.11 | 3,228 |
| Mar 22 2024 | 9.12 | -0.35 | -3.70% | 9.52 | 9.59 | 9.0857 | 7,422 |
| Mar 21 2024 | 9.47 | 0.07 | 0.74% | 9.41 | 9.8699 | 9.40 | 4,265 |
| Mar 20 2024 | 9.40 | 0.13 | 1.40% | 9.22 | 9.58 | 8.97 | 24,284 |
| Mar 19 2024 | 9.27 | -0.39 | -4.04% | 9.68 | 9.68 | 9.27 | 9,326 |
| Mar 18 2024 | 9.66 | -0.21 | -2.13% | 9.94 | 9.94 | 9.41 | 63,337 |
| Mar 15 2024 | 9.87 | 0.48 | 5.11% | 9.30 | 9.87 | 9.2201 | 37,823 |
| Mar 14 2024 | 9.39 | -0.11 | -1.16% | 9.42 | 9.675 | 9.39 | 9,724 |
| Mar 13 2024 | 9.50 | -0.15 | -1.55% | 9.54 | 9.54 | 9.46 | 4,888 |
| Mar 12 2024 | 9.65 | -0.12 | -1.23% | 9.78 | 9.78 | 9.4969 | 6,520 |
| Mar 11 2024 | 9.77 | -0.10 | -1.01% | 9.67 | 9.855 | 9.635 | 22,211 |
| Mar 08 2024 | 9.87 | 0.65 | 7.05% | 9.15 | 9.92 | 9.15 | 15,368 |
| Mar 07 2024 | 9.22 | 0.09 | 0.99% | 9.20 | 9.40 | 9.16 | 72,511 |
| Mar 06 2024 | 9.13 | 0.22 | 2.47% | 9.00 | 9.2783 | 8.92 | 41,691 |
| Mar 05 2024 | 8.91 | 0.31 | 3.57% | 8.55 | 9.13 | 8.55 | 26,524 |
| Mar 04 2024 | 8.6027 | 0.13 | 1.57% | 8.48 | 8.6499 | 8.21 | 14,325 |
| Mar 01 2024 | 8.47 | 0.01 | 0.12% | 8.60 | 8.92 | 8.4508 | 12,466 |
| Feb 29 2024 | 8.46 | 0.22 | 2.67% | 8.26 | 8.86 | 8.15 | 43,784 |
| Feb 28 2024 | 8.24 | -0.03 | -0.36% | 8.30 | 8.38 | 8.04 | 21,281 |
| Feb 27 2024 | 8.27 | -0.05 | -0.60% | 8.29 | 8.71 | 8.265 | 22,112 |
| Feb 26 2024 | 8.32 | -0.38 | -4.37% | 8.79 | 8.79 | 8.32 | 16,535 |
