Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TSAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 9.88 | -0.82 | -7.66% | 10.34 | 10.36 | 9.88 | 3,805 |
| May 09 2024 | 10.70 | 0.69 | 6.89% | 10.42 | 10.70 | 10.41 | 655 |
| May 08 2024 | 10.01 | 0.21 | 2.14% | 10.01 | 10.01 | 10.01 | 100 |
| May 07 2024 | 9.80 | -0.12 | -1.21% | 9.91 | 9.91 | 9.80 | 1,351 |
| May 06 2024 | 9.92 | -0.32 | -3.13% | 10.13 | 10.13 | 9.89 | 4,314 |
| May 03 2024 | 10.24 | 0.31 | 3.12% | 10.10 | 10.29 | 10.00 | 3,800 |
| May 02 2024 | 9.93 | -0.02 | -0.20% | 9.69 | 9.93 | 9.69 | 740 |
| May 01 2024 | 9.95 | -0.02 | -0.20% | 9.70 | 10.13 | 9.70 | 790 |
| Apr 30 2024 | 9.97 | 0.10 | 1.01% | 9.95 | 9.97 | 9.95 | 750 |
| Apr 29 2024 | 9.87 | -0.65 | -6.18% | 10.06 | 10.06 | 9.71 | 1,301 |
| Apr 26 2024 | 10.52 | 0.00 | 0.00% | 10.52 | 10.52 | 10.52 | 0 |
| Apr 25 2024 | 10.52 | -0.18 | -1.68% | 10.60 | 10.60 | 10.50 | 1,346 |
| Apr 24 2024 | 10.70 | -0.11 | -1.02% | 10.75 | 10.75 | 10.65 | 456 |
| Apr 23 2024 | 10.81 | 0.11 | 1.03% | 10.82 | 11.00 | 10.80 | 2,597 |
| Apr 22 2024 | 10.70 | 0.11 | 1.04% | 11.27 | 11.27 | 10.20 | 4,161 |
| Apr 19 2024 | 10.59 | 0.46 | 4.54% | 10.39 | 10.63 | 10.25 | 6,015 |
| Apr 18 2024 | 10.13 | 0.17 | 1.71% | 9.96 | 10.13 | 9.90 | 600 |
| Apr 17 2024 | 9.96 | -0.15 | -1.48% | 10.49 | 10.49 | 9.90 | 3,109 |
| Apr 16 2024 | 10.11 | -0.51 | -4.80% | 10.13 | 10.18 | 9.70 | 4,516 |
| Apr 15 2024 | 10.62 | -0.35 | -3.19% | 10.63 | 10.66 | 10.62 | 3,396 |
| Apr 12 2024 | 10.97 | 0.20 | 1.86% | 10.97 | 10.97 | 10.97 | 200 |
| Apr 11 2024 | 10.77 | 0.12 | 1.13% | 10.56 | 10.82 | 10.56 | 5,365 |
| Apr 10 2024 | 10.65 | 0.05 | 0.47% | 10.75 | 10.75 | 10.65 | 394 |
| Apr 09 2024 | 10.60 | 0.04 | 0.38% | 10.59 | 10.60 | 10.59 | 1,903 |
| Apr 08 2024 | 10.56 | -0.23 | -2.13% | 11.14 | 11.14 | 10.50 | 1,871 |
| Apr 05 2024 | 10.79 | 0.04 | 0.37% | 10.76 | 10.79 | 10.75 | 7,308 |
| Apr 04 2024 | 10.75 | 0.09 | 0.84% | 10.53 | 10.76 | 10.50 | 1,812 |
| Apr 03 2024 | 10.66 | -0.49 | -4.39% | 11.15 | 11.15 | 10.50 | 4,165 |
| Apr 02 2024 | 11.15 | 0.00 | 0.00% | 11.10 | 11.15 | 10.32 | 3,919 |
| Apr 01 2024 | 11.15 | -0.36 | -3.13% | 12.35 | 12.35 | 11.10 | 8,184 |
| Mar 28 2024 | 11.51 | -0.73 | -5.96% | 11.60 | 12.32 | 11.50 | 14,844 |
| Mar 27 2024 | 12.24 | 0.00 | 0.00% | 12.24 | 12.24 | 12.24 | 2 |
| Mar 26 2024 | 12.24 | -0.26 | -2.08% | 12.90 | 12.90 | 12.24 | 823 |
| Mar 25 2024 | 12.50 | 0.00 | 0.00% | 12.50 | 12.50 | 12.50 | 2 |
| Mar 22 2024 | 12.50 | -0.39 | -3.03% | 12.82 | 12.90 | 12.50 | 650 |
| Mar 21 2024 | 12.89 | 0.70 | 5.74% | 12.73 | 12.89 | 12.73 | 401 |
| Mar 20 2024 | 12.19 | -0.57 | -4.47% | 12.51 | 12.51 | 12.18 | 1,113 |
| Mar 19 2024 | 12.76 | -0.27 | -2.07% | 13.16 | 13.16 | 12.76 | 918 |
| Mar 18 2024 | 13.03 | -0.12 | -0.91% | 13.08 | 13.08 | 13.03 | 704 |
| Mar 15 2024 | 13.15 | 0.35 | 2.73% | 12.75 | 13.15 | 12.75 | 1,450 |
| Mar 14 2024 | 12.80 | 0.00 | 0.00% | 12.80 | 12.80 | 12.80 | 0 |
| Mar 13 2024 | 12.80 | -0.20 | -1.54% | 13.00 | 13.00 | 12.80 | 307 |
| Mar 12 2024 | 13.00 | -0.19 | -1.44% | 13.00 | 13.00 | 13.00 | 821 |
| Mar 11 2024 | 13.19 | -0.01 | -0.08% | 13.30 | 13.30 | 13.19 | 910 |
| Mar 08 2024 | 13.20 | 0.53 | 4.18% | 12.75 | 13.30 | 12.75 | 1,593 |
| Mar 07 2024 | 12.67 | 0.27 | 2.18% | 12.87 | 12.87 | 12.50 | 4,700 |
| Mar 06 2024 | 12.40 | 0.07 | 0.57% | 12.38 | 12.40 | 12.38 | 1,127 |
| Mar 05 2024 | 12.33 | 0.37 | 3.09% | 11.50 | 12.37 | 11.50 | 9,400 |
| Mar 04 2024 | 11.96 | 0.00 | 0.00% | 11.96 | 11.96 | 11.96 | 259 |
| Mar 01 2024 | 11.96 | 0.03 | 0.25% | 11.97 | 11.97 | 11.96 | 539 |
| Feb 29 2024 | 11.93 | 0.93 | 8.45% | 11.24 | 11.93 | 11.24 | 1,239 |
| Feb 28 2024 | 11.00 | -0.57 | -4.93% | 11.38 | 11.38 | 11.00 | 2,014 |
| Feb 27 2024 | 11.57 | 0.14 | 1.22% | 11.40 | 11.80 | 11.40 | 702 |
| Feb 26 2024 | 11.43 | -0.31 | -2.64% | 11.63 | 11.65 | 11.31 | 2,467 |
| Feb 23 2024 | 11.74 | -0.54 | -4.40% | 12.14 | 12.14 | 11.73 | 1,622 |
| Feb 22 2024 | 12.28 | -0.18 | -1.44% | 11.70 | 12.28 | 11.70 | 1,116 |
| Feb 21 2024 | 12.46 | 0.00 | 0.00% | 12.46 | 12.46 | 12.46 | 20 |
| Feb 20 2024 | 12.46 | 0.02 | 0.16% | 12.42 | 12.60 | 12.38 | 706 |
| Feb 16 2024 | 12.44 | -0.14 | -1.11% | 12.70 | 12.70 | 12.44 | 2,930 |
| Feb 15 2024 | 12.58 | -0.50 | -3.82% | 13.15 | 13.15 | 12.58 | 2,100 |
| Feb 14 2024 | 13.08 | -0.42 | -3.11% | 13.35 | 13.35 | 13.08 | 1,011 |
| Feb 13 2024 | 13.50 | 0.42 | 3.21% | 13.50 | 13.50 | 13.50 | 100 |
