(TSAT)

Last Price38.64

Change+0.00 (0.00%)

TSX · Last Trade: Feb 4th, 6:05 AM EST

Historical Prices For TSAT

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	39.29	40.73	37.52	38.64	26,544	38.64
2/02/2026	38.52	41.58	38.52	39.92	17,236	39.92
1/30/2026	40.65	42.50	39.10	39.64	27,155	39.64
1/29/2026	40.32	41.36	38.69	40.76	20,875	40.76
1/28/2026	39.34	41.00	39.10	40.35	30,819	40.35
1/27/2026	39.00	42.00	37.87	38.66	62,126	38.66
1/26/2026	40.13	40.28	37.35	39.43	63,780	39.43
1/23/2026	38.99	41.70	37.23	41.51	73,061	41.51
1/22/2026	38.24	39.48	34.10	38.68	142,590	38.68
1/21/2026	48.48	49.97	34.71	38.00	242,081	38.00
1/20/2026	49.75	49.80	47.20	48.06	27,958	48.06
1/19/2026	49.38	50.00	48.21	50.00	9,557	50.00
1/16/2026	47.71	49.65	47.50	49.11	30,425	49.11
1/15/2026	46.17	47.39	46.11	47.15	10,574	47.15
1/14/2026	44.44	47.38	44.44	46.65	18,713	46.65
1/13/2026	48.47	48.47	44.50	45.00	26,963	45.00
1/12/2026	45.58	49.10	45.58	48.73	49,343	48.73
1/09/2026	42.00	45.90	42.00	45.53	43,577	45.53
1/08/2026	41.26	44.01	41.26	41.96	18,885	41.96
1/07/2026	43.64	43.64	41.16	41.16	14,961	41.16
1/06/2026	45.00	46.00	42.21	43.62	23,677	43.62
1/05/2026	40.15	43.60	40.15	42.21	25,520	42.21
1/02/2026	40.35	40.68	39.11	39.50	15,654	39.50
12/31/2025	40.17	0.00	40.17	39.57	0	39.57
12/30/2025	40.36	41.17	39.96	40.17	9,125	40.17
12/29/2025	40.19	41.69	40.02	40.09	24,467	40.09
12/24/2025	41.63	0.00	41.63	40.83	0	40.83
12/23/2025	41.90	42.12	39.90	41.63	14,741	41.63
12/22/2025	40.48	42.41	39.30	41.02	23,724	41.02
12/19/2025	38.45	40.31	38.45	39.08	23,947	39.08
12/18/2025	37.20	39.05	37.20	37.93	12,707	37.93
12/17/2025	40.00	40.69	37.00	37.25	21,382	37.25
12/16/2025	41.51	42.46	39.65	40.18	24,125	40.18
12/15/2025	44.13	44.13	40.07	41.34	57,272	41.34
12/12/2025	50.06	50.06	44.10	44.38	32,160	44.38
12/11/2025	47.01	50.50	45.40	48.63	51,530	48.63
12/10/2025	46.16	47.99	44.80	46.70	36,295	46.70
12/09/2025	40.35	45.68	39.81	44.63	34,509	44.63
12/08/2025	39.00	40.21	38.90	40.06	14,432	40.06
12/05/2025	40.28	40.28	38.26	38.70	11,956	38.70
12/04/2025	37.67	39.89	37.67	38.84	13,139	38.84
12/03/2025	36.60	37.86	36.30	37.10	13,313	37.10
12/02/2025	36.85	39.04	36.75	37.00	16,764	37.00
12/01/2025	35.71	36.89	35.60	36.76	9,845	36.76
11/28/2025	35.89	36.77	35.89	36.50	3,939	36.50
11/27/2025	35.90	35.90	35.58	35.58	1,335	35.58
11/26/2025	37.39	37.39	35.23	35.90	15,543	35.90
11/25/2025	35.50	36.57	35.09	36.14	21,187	36.14
11/24/2025	34.00	35.43	34.00	35.42	14,080	35.42
11/21/2025	33.87	34.59	32.97	33.55	31,592	33.55
11/20/2025	36.03	36.13	33.07	33.16	19,993	33.16
11/19/2025	35.24	35.72	34.82	35.21	12,461	35.21
11/18/2025	33.96	34.40	32.60	34.13	20,796	34.13
11/17/2025	34.00	35.61	33.01	33.79	35,686	33.79
11/14/2025	34.05	35.82	33.78	35.02	20,356	35.02
11/13/2025	35.51	36.37	34.82	34.85	19,238	34.85
11/12/2025	37.19	37.30	35.34	35.76	32,597	35.76
11/11/2025	35.50	37.08	35.50	37.08	14,979	37.08
11/10/2025	39.78	39.78	35.50	35.92	30,418	35.92
11/07/2025	37.78	37.78	35.70	36.60	31,220	36.60
11/06/2025	40.31	41.12	37.83	38.10	30,267	38.10
11/05/2025	38.25	40.93	37.50	40.02	19,650	40.02
11/04/2025	41.25	41.26	37.71	37.82	48,183	37.82