TELUS Corporation (TU)
NYSE: TU · Real-Time Price · USD
15.47
-0.22 (-1.40%)
Oct 6, 2025, 11:00 AM EDT - Market open
TELUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 15.59 | 15.63 | 15.43 | 15.46 | - | -1.47% | 312,130 |
| Oct 3, 2025 | 15.58 | 15.73 | 15.55 | 15.69 | 15.69 | 0.71% | 2,777,998 |
| Oct 2, 2025 | 15.80 | 15.82 | 15.54 | 15.58 | 15.58 | -1.58% | 3,177,940 |
| Oct 1, 2025 | 15.75 | 15.85 | 15.72 | 15.83 | 15.83 | 0.38% | 2,643,913 |
| Sep 30, 2025 | 15.74 | 15.78 | 15.62 | 15.77 | 15.77 | 0.06% | 3,897,660 |
| Sep 29, 2025 | 15.72 | 15.81 | 15.69 | 15.76 | 15.76 | 0.51% | 2,845,814 |
| Sep 26, 2025 | 15.66 | 15.72 | 15.61 | 15.68 | 15.68 | 0.19% | 3,239,893 |
| Sep 25, 2025 | 15.81 | 15.81 | 15.63 | 15.65 | 15.65 | -0.95% | 2,408,068 |
| Sep 24, 2025 | 15.80 | 15.82 | 15.63 | 15.80 | 15.80 | -0.19% | 3,326,093 |
| Sep 23, 2025 | 15.82 | 15.88 | 15.73 | 15.83 | 15.83 | 0.06% | 3,098,386 |
| Sep 22, 2025 | 15.89 | 15.92 | 15.81 | 15.82 | 15.82 | -0.50% | 2,794,875 |
| Sep 19, 2025 | 15.81 | 15.94 | 15.71 | 15.90 | 15.90 | 0.57% | 4,249,016 |
| Sep 18, 2025 | 16.00 | 16.04 | 15.74 | 15.81 | 15.81 | -1.62% | 3,410,862 |
| Sep 17, 2025 | 15.97 | 16.12 | 15.95 | 16.07 | 16.07 | 0.94% | 7,836,101 |
| Sep 16, 2025 | 15.99 | 16.03 | 15.90 | 15.92 | 15.92 | -0.44% | 2,391,544 |
| Sep 15, 2025 | 15.99 | 16.02 | 15.84 | 15.99 | 15.99 | 0.25% | 3,840,611 |
| Sep 12, 2025 | 15.96 | 15.98 | 15.81 | 15.95 | 15.95 | -0.31% | 3,201,079 |
| Sep 11, 2025 | 15.89 | 16.01 | 15.83 | 16.00 | 16.00 | 1.07% | 2,834,810 |
| Sep 10, 2025 | 16.00 | 16.06 | 15.80 | 15.83 | 15.83 | -3.30% | 3,432,856 |
| Sep 9, 2025 | 16.57 | 16.59 | 16.30 | 16.37 | 16.07 | -0.37% | 4,793,409 |
| Sep 8, 2025 | 16.61 | 16.65 | 16.39 | 16.43 | 16.12 | -0.84% | 3,310,972 |
| Sep 5, 2025 | 16.48 | 16.61 | 16.47 | 16.57 | 16.26 | 0.91% | 2,483,878 |
| Sep 4, 2025 | 16.48 | 16.59 | 16.38 | 16.42 | 16.11 | -0.30% | 3,675,206 |
| Sep 3, 2025 | 16.26 | 16.49 | 16.26 | 16.47 | 16.16 | 0.80% | 3,436,329 |
| Sep 2, 2025 | 16.45 | 16.50 | 16.30 | 16.34 | 16.04 | -0.91% | 3,861,962 |
| Aug 29, 2025 | 16.47 | 16.55 | 16.34 | 16.49 | 16.18 | 0.30% | 2,678,966 |
| Aug 28, 2025 | 16.50 | 16.50 | 16.36 | 16.44 | 16.13 | -0.42% | 2,911,721 |
| Aug 27, 2025 | 16.41 | 16.60 | 16.41 | 16.51 | 16.20 | 0.61% | 3,617,856 |
| Aug 26, 2025 | 16.54 | 16.59 | 16.40 | 16.41 | 16.10 | -0.55% | 2,349,323 |
| Aug 25, 2025 | 16.62 | 16.65 | 16.50 | 16.50 | 16.19 | -0.60% | 3,177,609 |
| Aug 22, 2025 | 16.63 | 16.72 | 16.51 | 16.60 | 16.29 | 0.30% | 2,990,996 |
| Aug 21, 2025 | 16.46 | 16.60 | 16.44 | 16.55 | 16.24 | - | 2,056,958 |
| Aug 20, 2025 | 16.54 | 16.65 | 16.52 | 16.55 | 16.24 | 0.36% | 3,363,409 |
| Aug 19, 2025 | 16.49 | 16.55 | 16.41 | 16.49 | 16.18 | 0.12% | 1,797,331 |
| Aug 18, 2025 | 16.37 | 16.58 | 16.37 | 16.47 | 16.16 | 0.55% | 2,120,099 |
| Aug 15, 2025 | 16.24 | 16.43 | 16.24 | 16.38 | 16.08 | 0.74% | 2,502,815 |
| Aug 14, 2025 | 16.25 | 16.28 | 16.21 | 16.26 | 15.96 | -0.06% | 2,371,871 |
| Aug 13, 2025 | 16.09 | 16.32 | 16.06 | 16.27 | 15.97 | 1.31% | 3,296,112 |
| Aug 12, 2025 | 16.00 | 16.18 | 16.00 | 16.06 | 15.76 | 0.25% | 2,598,002 |
| Aug 11, 2025 | 16.08 | 16.16 | 15.95 | 16.02 | 15.72 | -0.37% | 2,225,712 |
| Aug 8, 2025 | 16.12 | 16.21 | 16.06 | 16.08 | 15.78 | - | 2,477,068 |
| Aug 7, 2025 | 15.86 | 16.08 | 15.75 | 16.08 | 15.78 | 1.20% | 3,628,501 |
| Aug 6, 2025 | 15.88 | 15.98 | 15.82 | 15.89 | 15.59 | 0.63% | 4,286,599 |
| Aug 5, 2025 | 15.64 | 15.85 | 15.64 | 15.79 | 15.50 | 0.25% | 3,741,244 |
| Aug 4, 2025 | 15.73 | 15.83 | 15.66 | 15.75 | 15.46 | 0.96% | 2,306,513 |
| Aug 1, 2025 | 16.23 | 16.24 | 15.60 | 15.60 | 15.31 | -3.11% | 5,098,545 |
| Jul 31, 2025 | 16.16 | 16.21 | 16.06 | 16.10 | 15.80 | -0.56% | 3,202,017 |
| Jul 30, 2025 | 16.17 | 16.26 | 16.16 | 16.19 | 15.89 | -0.37% | 3,462,955 |
| Jul 29, 2025 | 16.20 | 16.31 | 16.18 | 16.25 | 15.95 | 0.18% | 2,985,469 |
| Jul 28, 2025 | 16.39 | 16.44 | 16.22 | 16.22 | 15.92 | -1.46% | 2,807,830 |