TSAT(TSAT)
TSAT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $54.91 | $59.03 | $54.12 | $58.92 | 375,738 |
| 8/6/2026 | $51.28 | $55.74 | $50.26 | $54.08 | 283,115 |
| 8/5/2026 | $51.90 | $53.84 | $51.03 | $51.28 | 271,200 |
| 8/4/2026 | $44.00 | $55.52 | $43.12 | $54.75 | 1.33M |
| 8/3/2026 | $37.19 | $40.29 | $36.40 | $40.18 | 165,904 |
| 7/31/2026 | $38.26 | $38.55 | $36.91 | $37.26 | 135,650 |
| 7/30/2026 | $35.50 | $37.79 | $34.91 | $37.44 | 148,255 |
| 7/29/2026 | $36.88 | $36.88 | $34.14 | $34.41 | 284,100 |
| 7/28/2026 | $37.06 | $37.20 | $35.61 | $36.99 | 195,320 |
| 7/27/2026 | $38.05 | $38.69 | $36.20 | $37.75 | 194,015 |
| 7/24/2026 | $39.28 | $39.28 | $37.30 | $37.47 | 150,800 |
| 7/23/2026 | $38.75 | $40.28 | $38.58 | $39.38 | 152,800 |
| 7/22/2026 | $38.92 | $40.31 | $38.67 | $39.52 | 151,808 |
| 7/21/2026 | $37.71 | $39.71 | $37.32 | $38.92 | 132,950 |
| 7/20/2026 | $36.06 | $38.59 | $36.06 | $37.01 | 209,820 |
| 7/17/2026 | $36.34 | $37.84 | $36.19 | $36.38 | 211,000 |
| 7/16/2026 | $39.24 | $39.24 | $36.54 | $37.47 | 338,500 |
| 7/15/2026 | $39.10 | $39.74 | $36.35 | $37.92 | 177,402 |
| 7/14/2026 | $37.90 | $39.86 | $37.77 | $39.01 | 218,700 |
| 7/13/2026 | $41.31 | $41.50 | $37.28 | $37.70 | 339,843 |
| 7/10/2026 | $42.17 | $42.84 | $40.40 | $41.35 | 203,623 |
| 7/9/2026 | $45.37 | $45.37 | $41.33 | $42.46 | 377,935 |
| 7/8/2026 | $42.98 | $46.99 | $42.98 | $45.08 | 210,200 |
| 7/7/2026 | $45.58 | $45.58 | $43.62 | $43.94 | 175,339 |
| 7/6/2026 | $46.30 | $47.87 | $45.85 | $46.37 | 112,135 |
| 7/2/2026 | $46.58 | $49.15 | $44.89 | $46.23 | 152,000 |
| 7/1/2026 | $50.09 | $52.00 | $46.73 | $46.88 | 181,159 |
| 6/30/2026 | $46.00 | $50.70 | $45.56 | $50.62 | 266,500 |
| 6/29/2026 | $43.62 | $46.42 | $43.40 | $46.00 | 291,035 |
| 6/26/2026 | $40.80 | $43.13 | $40.80 | $42.13 | 186,436 |
| 6/25/2026 | $43.21 | $43.54 | $40.92 | $41.77 | 261,138 |
| 6/24/2026 | $43.77 | $44.55 | $41.99 | $42.61 | 231,600 |
| 6/23/2026 | $42.83 | $44.66 | $41.75 | $43.77 | 193,622 |
| 6/22/2026 | $44.92 | $45.31 | $42.75 | $44.57 | 275,651 |
| 6/18/2026 | $50.24 | $50.24 | $44.80 | $45.61 | 188,212 |
| 6/17/2026 | $45.20 | $48.90 | $44.40 | $47.48 | 294,800 |
| 6/16/2026 | $48.83 | $48.83 | $44.39 | $44.80 | 325,436 |
| 6/15/2026 | $49.02 | $51.78 | $46.08 | $48.35 | 387,555 |
| 6/12/2026 | $51.00 | $51.00 | $45.09 | $46.91 | 394,037 |
| 6/11/2026 | $44.78 | $50.31 | $44.37 | $50.12 | 436,400 |
| 6/10/2026 | $43.66 | $44.95 | $42.95 | $43.89 | 318,443 |
| 6/9/2026 | $46.35 | $47.76 | $41.08 | $44.51 | 670,219 |
| 6/8/2026 | $47.20 | $48.25 | $43.54 | $44.77 | 397,988 |
| 6/5/2026 | $55.98 | $55.98 | $43.89 | $44.56 | 647,100 |
| 6/4/2026 | $47.31 | $55.10 | $46.73 | $54.99 | 728,039 |
| 6/3/2026 | $49.39 | $49.54 | $44.70 | $46.79 | 395,000 |
| 6/2/2026 | $49.65 | $52.32 | $49.44 | $50.14 | 152,430 |
| 6/1/2026 | $52.83 | $53.50 | $49.44 | $49.71 | 230,613 |
| 5/29/2026 | $58.68 | $58.68 | $52.89 | $54.21 | 139,841 |
| 5/28/2026 | $57.01 | $59.12 | $55.31 | $58.51 | 115,400 |
| 5/27/2026 | $58.68 | $59.09 | $56.82 | $57.34 | 352,800 |
| 5/26/2026 | $55.36 | $59.00 | $54.66 | $57.80 | 349,316 |
| 5/22/2026 | $52.82 | $55.00 | $52.53 | $53.50 | 162,711 |
| 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 |