TSAT(TSAT)
TSAT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $52.82 | $55.00 | $52.53 | $52.97 | 77,629 |
| 5/21/2026 | $50.87 | $52.20 | $50.38 | $52.16 | 144,653 |
| 5/20/2026 | $51.22 | $51.85 | $48.26 | $51.10 | 176,916 |
| 5/19/2026 | $51.58 | $51.93 | $48.11 | $50.33 | 200,713 |
| 5/18/2026 | $52.41 | $55.00 | $50.54 | $52.31 | 452,200 |
| 5/15/2026 | $51.22 | $53.00 | $50.77 | $52.01 | 156,924 |
| 5/14/2026 | $52.59 | $54.57 | $52.13 | $53.91 | 168,101 |
| 5/13/2026 | $53.62 | $55.38 | $52.69 | $53.62 | 153,399 |
| 5/12/2026 | $54.25 | $54.38 | $51.01 | $53.21 | 180,800 |
| 5/11/2026 | $54.23 | $55.83 | $53.03 | $54.91 | 133,629 |
| 5/8/2026 | $52.99 | $55.38 | $51.62 | $54.65 | 195,320 |
| 5/7/2026 | $48.85 | $54.24 | $48.85 | $52.35 | 246,023 |
| 5/6/2026 | $48.29 | $50.70 | $46.53 | $49.12 | 261,732 |
| 5/5/2026 | $45.17 | $50.10 | $44.90 | $47.79 | 312,500 |
| 5/4/2026 | $48.50 | $49.85 | $47.94 | $48.62 | 121,400 |
| 5/1/2026 | $49.18 | $49.87 | $47.85 | $48.58 | 154,500 |
| 4/30/2026 | $44.07 | $49.61 | $43.31 | $49.07 | 237,500 |
| 4/29/2026 | $45.64 | $45.64 | $43.00 | $43.99 | 168,512 |
| 4/28/2026 | $45.01 | $46.31 | $44.36 | $45.76 | 217,212 |
| 4/27/2026 | $47.70 | $47.84 | $44.35 | $46.36 | 178,429 |
| 4/24/2026 | $48.93 | $50.37 | $47.37 | $47.69 | 257,565 |
| 4/23/2026 | $49.83 | $50.92 | $47.15 | $48.37 | 205,100 |
| 4/22/2026 | $52.50 | $53.27 | $48.31 | $49.84 | 284,241 |
| 4/21/2026 | $53.12 | $55.69 | $50.60 | $50.89 | 295,100 |
| 4/20/2026 | $50.80 | $54.12 | $50.80 | $53.08 | 236,900 |
| 4/17/2026 | $51.88 | $53.17 | $51.17 | $51.80 | 239,800 |
| 4/16/2026 | $47.20 | $51.79 | $46.47 | $50.70 | 338,899 |
| 4/15/2026 | $45.53 | $47.48 | $44.56 | $46.99 | 188,000 |
| 4/14/2026 | $46.02 | $47.90 | $43.84 | $45.24 | 300,201 |
| 4/13/2026 | $42.61 | $45.84 | $42.30 | $44.95 | 232,300 |
| 4/10/2026 | $44.78 | $46.50 | $42.32 | $43.15 | 173,068 |
| 4/9/2026 | $44.49 | $45.95 | $44.20 | $44.67 | 236,916 |
| 4/8/2026 | $45.69 | $46.65 | $42.96 | $44.10 | 201,829 |
| 4/7/2026 | $42.90 | $44.36 | $42.21 | $43.07 | 190,606 |
| 4/6/2026 | $40.23 | $43.17 | $39.95 | $42.90 | 186,459 |
| 4/2/2026 | $33.60 | $40.11 | $33.32 | $40.11 | 308,933 |
| 4/1/2026 | $36.80 | $37.53 | $34.60 | $34.69 | 137,400 |
| 3/31/2026 | $34.50 | $36.33 | $33.50 | $36.20 | 94,200 |
| 3/30/2026 | $37.07 | $37.27 | $33.34 | $33.65 | 144,911 |
| 3/27/2026 | $37.91 | $38.92 | $36.50 | $37.04 | 92,400 |
| 3/26/2026 | $39.90 | $40.00 | $38.00 | $38.21 | 78,336 |
| 3/25/2026 | $39.40 | $41.16 | $39.40 | $40.38 | 163,036 |
| 3/24/2026 | $41.15 | $41.98 | $38.86 | $39.34 | 133,300 |
| 3/23/2026 | $37.74 | $40.99 | $37.20 | $40.71 | 172,740 |
| 3/20/2026 | $39.97 | $41.04 | $36.85 | $37.06 | 245,410 |
| 3/19/2026 | $39.17 | $42.12 | $37.50 | $39.68 | 346,700 |
| 3/18/2026 | $43.82 | $43.82 | $39.47 | $40.40 | 232,800 |
| 3/17/2026 | $34.38 | $42.88 | $34.38 | $42.34 | 604,660 |
| 3/16/2026 | $35.44 | $36.49 | $34.49 | $35.50 | 149,100 |
| 3/13/2026 | $33.65 | $35.85 | $33.65 | $34.43 | 121,882 |
| 3/12/2026 | $34.26 | $34.69 | $32.98 | $33.32 | 50,828 |
| 3/11/2026 | $34.59 | $37.32 | $34.22 | $34.96 | 164,624 |
| 3/10/2026 | $32.02 | $35.74 | $31.67 | $34.80 | 160,428 |
| 3/9/2026 | $29.96 | $33.49 | $29.96 | $32.81 | 94,200 |
| 3/6/2026 | $32.34 | $33.08 | $30.75 | $30.84 | 81,000 |
| 3/5/2026 | $35.27 | $36.00 | $32.38 | $33.19 | 205,900 |
| 3/4/2026 | $33.70 | $35.99 | $33.50 | $35.42 | 143,100 |
| 3/3/2026 | $32.20 | $34.88 | $31.65 | $33.37 | 199,329 |
| 3/2/2026 | $30.53 | $34.83 | $30.53 | $33.27 | 213,022 |
| 2/27/2026 | $31.50 | $31.65 | $30.39 | $31.40 | 49,300 |
| 2/26/2026 | $32.76 | $33.55 | $31.81 | $32.13 | 79,300 |
| 2/25/2026 | $32.57 | $33.40 | $31.45 | $32.98 | 128,512 |
| 2/24/2026 | $30.03 | $32.42 | $29.88 | $32.20 | 111,808 |
| 2/23/2026 | $29.68 | $30.50 | $29.00 | $30.30 | 124,500 |