TSAT(TSAT)
TSAT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $45.36 | $46.20 | $44.21 | $45.96 | 94,800 |
| 10/8/2026 | $46.57 | $46.57 | $42.94 | $44.66 | 137,633 |
| 10/7/2026 | $46.73 | $46.95 | $45.51 | $46.74 | 80,900 |
| 10/6/2026 | $47.18 | $49.25 | $46.57 | $47.66 | 84,600 |
| 10/5/2026 | $47.87 | $48.21 | $45.95 | $46.17 | 96,700 |
| 10/2/2026 | $47.35 | $48.87 | $47.24 | $48.00 | 52,236 |
| 10/1/2026 | $46.82 | $46.82 | $45.45 | $46.43 | 90,600 |
| 9/30/2026 | $46.73 | $47.30 | $46.05 | $46.14 | 69,716 |
| 9/29/2026 | $48.08 | $48.30 | $44.96 | $45.81 | 110,100 |
| 9/28/2026 | $47.62 | $48.72 | $46.60 | $47.39 | 116,561 |
| 9/25/2026 | $48.92 | $50.03 | $47.93 | $48.21 | 102,030 |
| 9/24/2026 | $46.40 | $48.75 | $45.49 | $48.04 | 142,300 |
| 9/23/2026 | $48.78 | $48.78 | $46.10 | $47.11 | 135,926 |
| 9/22/2026 | $52.05 | $52.35 | $48.38 | $48.79 | 102,202 |
| 9/21/2026 | $49.94 | $51.99 | $49.79 | $51.40 | 101,105 |
| 9/18/2026 | $52.12 | $52.17 | $47.98 | $48.83 | 200,000 |
| 9/17/2026 | $50.52 | $52.56 | $49.75 | $51.67 | 136,304 |
| 9/16/2026 | $49.70 | $50.30 | $47.42 | $48.79 | 108,200 |
| 9/15/2026 | $49.42 | $49.93 | $46.92 | $48.59 | 96,619 |
| 9/14/2026 | $48.15 | $50.28 | $47.17 | $49.11 | 129,869 |
| 9/11/2026 | $48.23 | $50.06 | $47.98 | $49.75 | 135,600 |
| 9/10/2026 | $46.41 | $48.22 | $45.21 | $47.14 | 125,395 |
| 9/9/2026 | $47.16 | $47.45 | $46.22 | $46.48 | 132,700 |
| 9/8/2026 | $44.91 | $47.87 | $44.90 | $47.16 | 120,700 |
| 9/4/2026 | $44.59 | $47.21 | $44.58 | $44.90 | 174,673 |
| 9/3/2026 | $43.86 | $44.93 | $43.40 | $44.05 | 93,100 |
| 9/2/2026 | $43.56 | $43.98 | $42.28 | $43.21 | 115,800 |
| 9/1/2026 | $42.81 | $44.10 | $42.42 | $42.94 | 99,926 |
| 8/31/2026 | $42.94 | $44.00 | $42.54 | $43.40 | 91,723 |
| 8/28/2026 | $45.07 | $45.99 | $42.70 | $42.82 | 140,500 |
| 8/27/2026 | $43.44 | $46.56 | $43.10 | $45.70 | 214,023 |
| 8/26/2026 | $42.31 | $43.53 | $41.74 | $41.82 | 219,300 |
| 8/25/2026 | $43.32 | $44.57 | $41.75 | $42.38 | 165,400 |
| 8/24/2026 | $44.21 | $44.21 | $42.00 | $42.17 | 232,400 |
| 8/21/2026 | $44.87 | $45.66 | $43.45 | $44.29 | 163,036 |
| 8/20/2026 | $45.33 | $45.92 | $43.05 | $44.30 | 322,300 |
| 8/19/2026 | $47.61 | $48.20 | $45.11 | $46.09 | 196,600 |
| 8/18/2026 | $49.30 | $49.59 | $46.81 | $47.31 | 217,598 |
| 8/17/2026 | $50.58 | $53.51 | $50.30 | $50.55 | 244,757 |
| 8/14/2026 | $53.53 | $54.10 | $48.71 | $50.64 | 335,600 |
| 8/13/2026 | $57.35 | $60.24 | $51.74 | $52.62 | 312,688 |
| 8/12/2026 | $61.00 | $61.54 | $59.72 | $61.40 | 214,600 |
| 8/11/2026 | $56.83 | $60.00 | $56.74 | $59.48 | 237,200 |
| 8/10/2026 | $59.29 | $60.78 | $55.69 | $56.74 | 226,341 |
| 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 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
