Telesat Stock Price History
NASDAQ: TSATIndustrialsMetal FabricationsUSD
45.96+1.30 (+2.91%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TSAT price history at a glance
The price history for Telesat (TSAT) on this page begins on July 25, 2005, when the stock closed at $27.60; it most recently closed at $45.96 on October 5, 2026. The highest price in this record is $85.84, reached on November 26, 2012; the latest close is 46.5% below that peak. Across the 20 complete calendar years in the table, TSAT finished higher in 10 and lower in 10. Its best year was 2010 (+142.0%) and its worst was 2022 (-73.8%).
Over roughly 21 years the share price changed +66.5%, a 2.4% compound annual price return (excluding dividends). In the last 12 months alone, TSAT has gained 33.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $85.84
- Date of high
- Nov 26, 2012
- Low since 2005
- $6.00
- Date of low
- Dec 19, 2022
- 52-week high
- $61.54
- 52-week low
- $23.01
- Last close
- $45.96
TSAT returns
1 week
-4.25%
1 month
-1.12%
3 months
+11.15%
6 months
+6.51%
Year to date
+57.94%
1 year
+33.22%
3 years
+290.15%
5 years
+0.55%
TSAT price return, excluding dividends.
TSAT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 45.96 | +57.61% |
| 2025 | 29.16 | +65.96% |
| 2024 | 17.57 | +68.46% |
| 2023 | 10.43 | +39.07% |
| 2022 | 7.50 | -73.84% |
| 2021 | 28.67 | +36.59% |
| 2020 | 20.99 | -36.51% |
| 2019 | 33.06 | -14.17% |
| 2018 | 38.52 | -12.55% |
| 2017 | 44.05 | +7.31% |
| 2016 | 41.05 | +0.84% |
| 2015 | 40.71 | -47.87% |
| 2014 | 78.10 | -1.90% |
| 2013 | 79.61 | +43.34% |
| 2012 | 55.54 | -14.40% |
| 2011 | 64.88 | -15.19% |
| 2010 | 76.50 | +142.01% |
| 2009 | 31.61 | +132.09% |
| 2008 | 13.62 | -58.99% |
| 2007 | 33.21 | -18.44% |
| 2006 | 40.72 | +43.99% |
| 2005* | 28.28 | +2.46% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
TSAT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 45.36 | 46.20 | 44.42 | 45.96 | +2.91% | |
| 46.57 | 46.57 | 42.94 | 44.66 | -4.45% | |
| 46.73 | 46.95 | 45.51 | 46.74 | -1.93% | |
| 47.18 | 49.25 | 46.57 | 47.66 | +3.23% | |
| 47.87 | 48.21 | 45.95 | 46.17 | -3.81% | |
| 47.35 | 48.87 | 47.24 | 48.00 | +3.38% | |
| 46.82 | 46.82 | 45.45 | 46.43 | +0.63% | |
| 46.73 | 47.30 | 46.05 | 46.14 | +0.72% | |
| 48.08 | 48.30 | 44.96 | 45.81 | -3.33% | |
| 47.62 | 48.72 | 46.60 | 47.39 | -1.70% | |
| 48.92 | 50.03 | 47.93 | 48.21 | +0.35% | |
| 46.40 | 48.75 | 45.49 | 48.04 | +1.97% | |
| 48.78 | 48.78 | 46.10 | 47.11 | -3.44% | |
| 52.05 | 52.35 | 48.38 | 48.79 | -5.08% | |
| 49.94 | 51.99 | 49.79 | 51.40 | +5.26% | |
| 52.12 | 52.17 | 47.98 | 48.83 | -5.50% | |
| 50.52 | 52.56 | 49.75 | 51.67 | +5.90% | |
| 49.70 | 50.30 | 47.42 | 48.79 | +0.41% | |
| 49.42 | 49.93 | 46.92 | 48.59 | -1.06% | |
| 48.15 | 50.28 | 47.17 | 49.11 | -1.29% | |
| 48.23 | 50.06 | 47.98 | 49.75 | +5.54% | |
| 46.41 | 48.22 | 45.21 | 47.14 | +1.42% | |
| 47.16 | 47.45 | 46.22 | 46.48 | -1.44% | |
| 44.91 | 47.87 | 44.90 | 47.16 | +5.03% | |
| 44.59 | 47.21 | 44.58 | 44.90 | +1.93% | |
| 43.86 | 44.93 | 43.40 | 44.05 | +1.94% | |
| 43.56 | 43.98 | 42.28 | 43.21 | +0.63% | |
| 42.81 | 44.10 | 42.42 | 42.94 | -1.06% | |
| 42.94 | 44.00 | 42.54 | 43.40 | +1.35% | |
| 45.07 | 45.99 | 42.70 | 42.82 | -6.30% | |
| 43.44 | 46.56 | 43.10 | 45.70 | +9.28% | |
| 42.31 | 43.53 | 41.74 | 41.82 | -1.32% | |
| 43.32 | 44.57 | 41.75 | 42.38 | +0.50% | |
| 44.21 | 44.21 | 42.00 | 42.17 | -4.79% | |
| 44.87 | 45.66 | 43.45 | 44.29 | -0.02% | |
| 45.33 | 45.92 | 43.05 | 44.30 | -3.88% | |
| 47.61 | 48.20 | 45.11 | 46.09 | -2.58% | |
| 49.30 | 49.59 | 46.81 | 47.31 | -6.41% | |
| 50.58 | 53.51 | 50.30 | 50.55 | -0.18% | |
| 53.53 | 54.10 | 48.71 | 50.64 | -3.76% | |
| 57.35 | 60.24 | 51.74 | 52.62 | -14.30% | |
| 61.00 | 61.54 | 59.72 | 61.40 | +3.23% | |
| 56.83 | 60.00 | 56.74 | 59.48 | +4.83% | |
| 59.29 | 60.78 | 55.69 | 56.74 | -3.70% | |
| 54.91 | 59.03 | 54.12 | 58.92 | +8.95% | |
| 51.28 | 55.74 | 50.26 | 54.08 | +5.46% | |
| 51.90 | 53.84 | 51.03 | 51.28 | -6.34% | |
| 44.00 | 55.52 | 43.12 | 54.75 | +36.26% | |
| 37.19 | 40.29 | 36.40 | 40.18 | +7.84% | |
| 38.26 | 38.55 | 36.91 | 37.26 | -0.48% | |
| 35.50 | 37.79 | 34.91 | 37.44 | +8.81% | |
| 36.88 | 36.88 | 34.14 | 34.41 | -6.97% | |
| 37.06 | 37.20 | 35.61 | 36.99 | -2.01% | |
| 38.05 | 38.69 | 36.20 | 37.75 | +0.75% | |
| 39.28 | 39.28 | 37.30 | 37.47 | -4.85% | |
| 38.75 | 40.28 | 38.58 | 39.38 | -0.35% | |
| 38.92 | 40.31 | 38.67 | 39.52 | +1.54% | |
| 37.71 | 39.71 | 37.32 | 38.92 | +5.16% | |
| 36.06 | 38.59 | 36.06 | 37.01 | +1.73% | |
| 36.34 | 37.84 | 36.19 | 36.38 | -2.91% | |
| 39.24 | 39.24 | 36.54 | 37.47 | -1.19% | |
| 39.10 | 39.74 | 36.35 | 37.92 | -2.79% | |
| 37.90 | 39.86 | 37.77 | 39.01 | +3.47% | |
| 41.31 | 41.50 | 37.28 | 37.70 | -8.83% | |
| 42.17 | 42.84 | 40.40 | 41.35 | -2.61% | |
| 45.37 | 45.37 | 41.33 | 42.46 | -5.81% | |
| 42.98 | 46.99 | 42.98 | 45.08 | +2.59% | |
| 45.58 | 45.58 | 43.62 | 43.94 | -5.24% | |
| 46.30 | 47.87 | 45.85 | 46.37 | +0.30% | |
| 46.58 | 49.15 | 44.89 | 46.23 | -1.39% | |
| 50.09 | 52.00 | 46.73 | 46.88 | -7.39% | |
| 46.00 | 50.70 | 45.56 | 50.62 | +10.04% | |
| 43.62 | 46.42 | 43.40 | 46.00 | +9.19% | |
| 40.80 | 43.13 | 40.80 | 42.13 | +0.86% | |
| 43.21 | 43.54 | 40.92 | 41.77 | -1.97% | |
| 43.77 | 44.55 | 41.99 | 42.61 | -2.65% | |
| 42.83 | 44.66 | 41.75 | 43.77 | -1.79% | |
| 44.92 | 45.31 | 42.75 | 44.57 | -2.28% | |
| 50.24 | 50.24 | 44.80 | 45.61 | -3.94% | |
| 45.20 | 48.90 | 44.40 | 47.48 | +5.98% | |
| 48.83 | 48.83 | 44.39 | 44.80 | -7.34% | |
| 49.02 | 51.78 | 46.08 | 48.35 | +3.07% | |
| 51.00 | 51.00 | 45.09 | 46.91 | -6.40% | |
| 44.78 | 50.31 | 44.37 | 50.12 | +14.19% | |
| 43.66 | 44.95 | 42.95 | 43.89 | -1.39% | |
| 46.35 | 47.76 | 41.08 | 44.51 | -0.58% | |
| 47.20 | 48.25 | 43.54 | 44.77 | +0.47% | |
| 55.98 | 55.98 | 43.89 | 44.56 | -18.97% | |
| 47.31 | 55.10 | 46.73 | 54.99 | +17.53% | |
| 49.39 | 49.54 | 44.70 | 46.79 | -6.68% | |
| 49.65 | 52.32 | 49.44 | 50.14 | +0.87% | |
| 52.83 | 53.50 | 49.44 | 49.71 | -8.30% | |
| 58.68 | 58.68 | 52.89 | 54.21 | -7.35% | |
| 57.01 | 59.12 | 55.31 | 58.51 | +2.04% | |
| 58.68 | 59.09 | 56.82 | 57.34 | -0.80% | |
| 55.36 | 59.00 | 54.66 | 57.80 | +8.04% | |
| 52.82 | 55.00 | 52.53 | 53.50 | +2.57% | |
| 50.87 | 52.20 | 50.38 | 52.16 | +2.07% | |
| 51.22 | 51.85 | 48.26 | 51.10 | +1.53% | |
| 51.58 | 51.93 | 48.11 | 50.33 | -3.79% | |
| 52.41 | 55.00 | 50.54 | 52.31 | +0.58% | |
| 51.22 | 53.00 | 50.77 | 52.01 | -3.52% | |
| 52.59 | 54.57 | 52.13 | 53.91 | +0.54% | |
| 53.62 | 55.38 | 52.69 | 53.62 | +0.77% | |
| 54.25 | 54.38 | 51.01 | 53.21 | -3.10% | |
| 54.23 | 55.83 | 53.03 | 54.91 | +0.48% | |
| 52.99 | 55.38 | 51.62 | 54.65 | +4.39% | |
| 48.85 | 54.24 | 48.85 | 52.35 | +6.58% | |
| 48.29 | 50.70 | 46.53 | 49.12 | +2.78% | |
| 45.17 | 50.10 | 44.90 | 47.79 | -1.71% | |
| 48.50 | 49.85 | 47.94 | 48.62 | +0.08% | |
| 49.18 | 49.87 | 47.85 | 48.58 | -1.00% | |
| 44.07 | 49.61 | 43.31 | 49.07 | +11.55% | |
| 45.64 | 45.64 | 43.00 | 43.99 | -3.87% | |
| 45.01 | 46.31 | 44.36 | 45.76 | -1.29% | |
| 47.70 | 47.84 | 44.35 | 46.36 | -2.79% | |
| 48.93 | 50.37 | 47.37 | 47.69 | -1.41% | |
| 49.83 | 50.92 | 47.15 | 48.37 | -2.95% | |
| 52.50 | 53.27 | 48.31 | 49.84 | -2.06% | |
| 53.12 | 55.69 | 50.60 | 50.89 | -4.13% | |
| 50.80 | 54.12 | 50.80 | 53.08 | +2.47% | |
| 51.88 | 53.17 | 51.17 | 51.80 | +2.17% | |
| 47.20 | 51.79 | 46.47 | 50.70 | +7.90% | |
| 45.53 | 47.48 | 44.56 | 46.99 | +3.87% | |
| 46.02 | 47.90 | 43.84 | 45.24 | +0.65% | |
| 42.61 | 45.84 | 42.30 | 44.95 | +4.17% | |
| 44.78 | 46.50 | 42.32 | 43.15 | -3.40% | |
| 44.49 | 45.95 | 44.20 | 44.67 | +1.29% | |
| 45.69 | 46.65 | 42.96 | 44.10 | +2.39% | |
| 42.90 | 44.36 | 42.21 | 43.07 | +0.40% | |
| 40.23 | 43.17 | 39.95 | 42.90 | +6.96% | |
| 33.60 | 40.11 | 33.32 | 40.11 | +15.62% | |
| 36.80 | 37.53 | 34.60 | 34.69 | -4.17% | |
| 34.50 | 36.33 | 33.50 | 36.20 | +7.58% | |
| 37.07 | 37.27 | 33.34 | 33.65 | -9.15% | |
| 37.91 | 38.92 | 36.50 | 37.04 | -3.06% | |
| 39.90 | 40.00 | 38.00 | 38.21 | -5.37% | |
| 39.40 | 41.16 | 39.40 | 40.38 | +2.64% | |
| 41.15 | 41.98 | 38.86 | 39.34 | -3.37% | |
| 37.74 | 40.99 | 37.20 | 40.71 | +9.85% | |
| 39.97 | 41.04 | 36.85 | 37.06 | -6.60% | |
| 39.17 | 42.12 | 37.50 | 39.68 | -1.78% | |
| 43.82 | 43.82 | 39.47 | 40.40 | -4.58% | |
| 34.38 | 42.88 | 34.38 | 42.34 | +19.27% | |
| 35.44 | 36.49 | 34.49 | 35.50 | +3.11% | |
| 33.65 | 35.85 | 33.65 | 34.43 | +3.33% | |
| 34.26 | 34.69 | 32.98 | 33.32 | -4.69% | |
| 34.59 | 37.32 | 34.22 | 34.96 | +0.46% | |
| 32.02 | 35.74 | 31.67 | 34.80 | +6.07% | |
| 29.96 | 33.49 | 29.96 | 32.81 | +6.39% | |
| 32.34 | 33.08 | 30.75 | 30.84 | -7.08% | |
| 35.27 | 36.00 | 32.38 | 33.19 | -6.30% | |
| 33.70 | 35.99 | 33.50 | 35.42 | +6.14% | |
| 32.20 | 34.88 | 31.65 | 33.37 | +0.30% | |
| 30.53 | 34.83 | 30.53 | 33.27 | +5.96% | |
| 31.50 | 31.65 | 30.39 | 31.40 | -2.27% | |
| 32.76 | 33.55 | 31.81 | 32.13 | -2.58% | |
| 32.57 | 33.40 | 31.45 | 32.98 | +2.42% | |
| 30.03 | 32.42 | 29.88 | 32.20 | +6.27% | |
| 29.68 | 30.50 | 29.00 | 30.30 | +0.60% | |
| 29.70 | 30.98 | 28.96 | 30.12 | +0.53% | |
| 28.39 | 30.01 | 28.19 | 29.96 | +4.83% | |
| 27.30 | 29.04 | 26.75 | 28.58 | +4.12% | |
| 26.09 | 27.47 | 25.31 | 27.45 | +3.82% | |
| 26.43 | 27.40 | 25.88 | 26.44 | +0.30% | |
| 26.76 | 27.25 | 25.28 | 26.36 | -1.27% | |
| 28.00 | 28.95 | 26.15 | 26.70 | -4.88% | |
| 27.43 | 28.44 | 26.54 | 28.07 | +2.67% | |
| 26.45 | 27.52 | 26.34 | 27.34 | +2.98% | |
| 25.26 | 26.88 | 24.67 | 26.55 | +9.08% | |
| 24.59 | 25.39 | 23.76 | 24.34 | -3.98% | |
| 28.01 | 29.02 | 24.96 | 25.35 | -10.07% | |
| 29.47 | 29.90 | 27.33 | 28.19 | -3.49% | |
| 28.63 | 30.37 | 28.57 | 29.21 | +0.59% | |
| 30.29 | 31.74 | 28.77 | 29.04 | -3.68% | |
| 29.90 | 30.99 | 28.54 | 30.15 | +0.97% | |
| 29.08 | 30.62 | 28.59 | 29.86 | +5.14% | |
| 28.64 | 31.00 | 27.73 | 28.40 | -1.22% | |
| 29.90 | 29.90 | 27.10 | 28.75 | -4.64% | |
| 28.43 | 30.42 | 27.09 | 30.15 | +6.16% | |
| 28.00 | 28.61 | 24.61 | 28.40 | +3.69% | |
| 35.41 | 36.00 | 25.00 | 27.39 | -20.98% | |
| 34.80 | 36.00 | 33.73 | 34.66 | -2.53% | |
| 33.97 | 35.75 | 33.72 | 35.56 | +5.30% | |
| 33.60 | 34.10 | 33.01 | 33.77 | -0.03% | |
| 32.40 | 34.31 | 32.04 | 33.78 | +3.78% | |
| 34.92 | 35.00 | 31.82 | 32.55 | -6.92% | |
| 33.11 | 35.50 | 32.60 | 34.97 | +7.70% | |
| 30.42 | 32.95 | 30.42 | 32.47 | +7.30% | |
| 29.78 | 31.75 | 29.78 | 30.26 | +0.93% | |
| 31.78 | 31.80 | 29.74 | 29.98 | -5.37% | |
| 31.10 | 33.51 | 30.31 | 31.68 | +2.39% | |
| 29.10 | 31.72 | 29.10 | 30.94 | +6.10% | |
| 29.10 | 29.47 | 28.19 | 29.16 | +0.21% | |
| 29.48 | 29.56 | 28.57 | 29.10 | -0.82% | |
| 29.53 | 30.20 | 29.07 | 29.34 | -0.61% | |
| 29.00 | 30.50 | 29.00 | 29.52 | +1.17% | |
| 30.22 | 30.66 | 28.65 | 29.18 | -3.25% | |
| 30.51 | 31.00 | 30.00 | 30.16 | -1.21% | |
| 29.25 | 30.78 | 28.89 | 30.53 | +2.14% | |
| 28.86 | 31.00 | 28.53 | 29.89 | +5.32% | |
| 27.50 | 29.09 | 27.50 | 28.38 | +3.20% | |
| 27.55 | 28.39 | 27.02 | 27.50 | +1.70% | |
| 29.31 | 29.90 | 26.83 | 27.04 | -7.11% | |
| 30.34 | 31.00 | 28.78 | 29.11 | -2.58% | |
| 32.44 | 32.44 | 29.58 | 29.88 | -6.83% | |
| 35.01 | 35.98 | 32.00 | 32.07 | -8.40% | |
| 33.60 | 36.77 | 32.65 | 35.01 | +4.26% | |
| 32.54 | 34.90 | 32.24 | 33.58 | +3.71% | |
| 28.93 | 32.99 | 28.89 | 32.38 | +12.90% | |
| 28.60 | 28.95 | 27.98 | 28.68 | +1.20% | |
| 28.00 | 28.62 | 27.51 | 28.34 | +1.21% | |
| 26.93 | 28.65 | 26.93 | 28.00 | +4.52% | |
| 26.30 | 27.15 | 25.75 | 26.79 | +1.17% | |
| 26.25 | 28.00 | 25.97 | 26.48 | +1.07% | |
| 25.63 | 26.44 | 24.90 | 26.20 | +0.58% | |
| 25.66 | 26.38 | 25.62 | 26.05 | +2.76% | |
| 25.45 | 25.85 | 25.17 | 25.35 | -1.29% | |
| 24.81 | 25.87 | 24.80 | 25.68 | +3.05% | |
| 23.61 | 25.12 | 23.61 | 24.92 | +4.88% | |
| 23.55 | 24.70 | 23.01 | 23.76 | +0.76% | |
| 25.38 | 26.00 | 23.51 | 23.58 | -5.49% | |
| 24.93 | 25.45 | 24.59 | 24.95 | +2.38% | |
| 23.53 | 24.57 | 23.10 | 24.37 | +2.27% | |
| 24.65 | 25.75 | 23.51 | 23.83 | -4.26% | |
| 24.43 | 25.42 | 24.27 | 24.89 | -0.40% | |
| 25.33 | 26.16 | 24.79 | 24.99 | -2.19% | |
| 26.15 | 26.87 | 25.16 | 25.55 | -1.96% | |
| 25.35 | 26.37 | 25.30 | 26.06 | +2.48% | |
| 26.84 | 27.70 | 25.17 | 25.43 | -2.57% | |
| 26.36 | 26.60 | 25.14 | 26.10 | -2.83% | |
| 28.84 | 28.84 | 26.68 | 26.86 | -6.02% | |
| 26.39 | 29.01 | 26.39 | 28.58 | +7.48% | |
| 29.00 | 29.00 | 26.45 | 26.59 | -10.53% | |
| 30.68 | 30.68 | 28.85 | 29.72 | -1.88% | |
| 29.85 | 30.78 | 29.35 | 30.29 | +1.34% | |
| 30.20 | 30.64 | 29.45 | 29.89 | -1.97% | |
| 31.16 | 31.41 | 29.97 | 30.49 | -2.18% | |
| 30.76 | 31.83 | 30.32 | 31.17 | +0.97% | |
| 31.50 | 31.75 | 30.46 | 30.87 | -1.44% | |
| 31.02 | 32.06 | 30.30 | 31.32 | +1.75% | |
| 30.87 | 31.60 | 30.54 | 30.78 | -0.29% | |
| 30.51 | 31.37 | 29.65 | 30.87 | +0.13% | |
| 33.48 | 33.82 | 30.83 | 30.83 | -8.98% | |
| 32.61 | 34.69 | 32.61 | 33.87 | +5.32% | |
| 32.01 | 32.35 | 31.09 | 32.16 | -0.89% | |
| 34.82 | 34.82 | 32.15 | 32.45 | -6.81% | |
| 35.56 | 35.95 | 34.17 | 34.82 | -0.94% | |
| 32.96 | 35.15 | 31.87 | 35.15 | +5.56% | |
| 32.00 | 34.54 | 32.00 | 33.30 | +5.08% | |
| 34.46 | 34.48 | 31.65 | 31.69 | -8.14% | |
| 34.16 | 36.85 | 34.16 | 34.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TSAT chart for longer ranges.