TELUS Corporation (TU)
NYSE: TU · Real-Time Price · USD
15.99
+1.06 (7.10%)
At close: May 9, 2025, 4:00 PM
15.99
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
TELUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 15.59 | 16.01 | 15.15 | 15.99 | 15.99 | 7.10% | 5,943,673 |
| May 8, 2025 | 15.01 | 15.16 | 14.91 | 14.93 | 14.93 | -0.67% | 5,042,790 |
| May 7, 2025 | 15.29 | 15.41 | 15.00 | 15.03 | 15.03 | -1.70% | 4,647,141 |
| May 6, 2025 | 15.11 | 15.34 | 15.11 | 15.29 | 15.29 | 1.46% | 2,562,757 |
| May 5, 2025 | 15.04 | 15.11 | 14.87 | 15.07 | 15.07 | 0.27% | 2,556,763 |
| May 2, 2025 | 15.26 | 15.33 | 15.00 | 15.03 | 15.03 | -1.31% | 3,011,974 |
| May 1, 2025 | 15.38 | 15.38 | 15.13 | 15.23 | 15.23 | -0.98% | 3,070,955 |
| Apr 30, 2025 | 15.25 | 15.43 | 15.15 | 15.38 | 15.38 | 1.52% | 2,237,354 |
| Apr 29, 2025 | 15.09 | 15.23 | 15.09 | 15.15 | 15.15 | 0.53% | 1,551,105 |
| Apr 28, 2025 | 14.97 | 15.10 | 14.93 | 15.07 | 15.07 | 0.67% | 1,790,287 |
| Apr 25, 2025 | 15.07 | 15.08 | 14.82 | 14.97 | 14.97 | -0.47% | 1,952,791 |
| Apr 24, 2025 | 15.13 | 15.14 | 15.03 | 15.04 | 15.04 | -0.40% | 1,746,222 |
| Apr 23, 2025 | 15.11 | 15.18 | 14.95 | 15.10 | 15.10 | -0.53% | 3,512,145 |
| Apr 22, 2025 | 15.07 | 15.28 | 15.07 | 15.18 | 15.18 | 0.26% | 3,072,806 |
| Apr 21, 2025 | 15.00 | 15.17 | 15.00 | 15.14 | 15.14 | 0.87% | 2,270,659 |
| Apr 17, 2025 | 14.83 | 15.06 | 14.82 | 15.01 | 15.01 | 1.69% | 2,639,848 |
| Apr 16, 2025 | 14.72 | 14.87 | 14.66 | 14.76 | 14.76 | 0.75% | 2,032,308 |
| Apr 15, 2025 | 14.87 | 14.87 | 14.59 | 14.65 | 14.65 | -1.15% | 2,836,625 |
| Apr 14, 2025 | 14.66 | 14.86 | 14.54 | 14.82 | 14.82 | 1.65% | 2,873,376 |
| Apr 11, 2025 | 14.54 | 14.76 | 14.44 | 14.58 | 14.58 | 1.11% | 4,639,957 |
| Apr 10, 2025 | 14.08 | 14.43 | 13.99 | 14.42 | 14.42 | 2.49% | 8,704,941 |
| Apr 9, 2025 | 13.71 | 14.40 | 13.61 | 14.07 | 14.07 | 1.81% | 6,863,445 |
| Apr 8, 2025 | 14.35 | 14.49 | 13.68 | 13.82 | 13.82 | -3.02% | 6,207,624 |
| Apr 7, 2025 | 14.00 | 14.44 | 13.90 | 14.25 | 14.25 | -1.45% | 8,019,486 |
| Apr 4, 2025 | 14.33 | 14.70 | 14.29 | 14.46 | 14.46 | -0.55% | 8,443,593 |
| Apr 3, 2025 | 14.20 | 14.56 | 14.15 | 14.54 | 14.54 | 3.93% | 4,061,946 |
| Apr 2, 2025 | 14.35 | 14.36 | 13.94 | 13.99 | 13.99 | -2.64% | 2,380,060 |
| Apr 1, 2025 | 14.36 | 14.42 | 14.19 | 14.37 | 14.37 | 0.21% | 2,954,508 |
| Mar 31, 2025 | 14.25 | 14.52 | 14.20 | 14.34 | 14.34 | 0.35% | 3,263,635 |
| Mar 28, 2025 | 14.36 | 14.40 | 14.19 | 14.29 | 14.29 | - | 3,138,877 |
| Mar 27, 2025 | 14.15 | 14.32 | 14.09 | 14.29 | 14.29 | 1.20% | 2,888,437 |
| Mar 26, 2025 | 13.97 | 14.15 | 13.89 | 14.12 | 14.12 | 1.44% | 4,059,603 |
| Mar 25, 2025 | 13.87 | 13.97 | 13.83 | 13.92 | 13.92 | 0.94% | 3,288,904 |
| Mar 24, 2025 | 13.94 | 14.04 | 13.75 | 13.79 | 13.79 | -1.01% | 4,014,638 |
| Mar 21, 2025 | 14.46 | 14.55 | 13.88 | 13.93 | 13.93 | -4.91% | 5,822,126 |
| Mar 20, 2025 | 14.85 | 14.87 | 14.60 | 14.65 | 14.65 | -1.81% | 2,805,653 |
| Mar 19, 2025 | 14.95 | 15.00 | 14.82 | 14.92 | 14.92 | -0.53% | 2,146,986 |
| Mar 18, 2025 | 15.05 | 15.09 | 14.85 | 15.00 | 15.00 | -0.27% | 3,293,916 |
| Mar 17, 2025 | 15.02 | 15.11 | 15.00 | 15.04 | 15.04 | 0.33% | 3,994,335 |
| Mar 14, 2025 | 14.97 | 15.01 | 14.90 | 14.99 | 14.99 | -0.07% | 2,707,205 |
| Mar 13, 2025 | 15.00 | 15.15 | 14.87 | 15.00 | 15.00 | -0.73% | 5,018,982 |
| Mar 12, 2025 | 15.29 | 15.35 | 15.10 | 15.11 | 15.11 | -1.63% | 5,026,019 |
| Mar 11, 2025 | 15.62 | 15.77 | 15.24 | 15.36 | 15.36 | -4.42% | 3,404,219 |
| Mar 10, 2025 | 15.79 | 16.12 | 15.75 | 16.07 | 15.78 | 1.71% | 3,685,141 |
| Mar 7, 2025 | 15.61 | 15.90 | 15.51 | 15.80 | 15.52 | 1.15% | 4,147,563 |
| Mar 6, 2025 | 15.34 | 15.72 | 15.34 | 15.62 | 15.34 | 1.69% | 3,256,932 |
| Mar 5, 2025 | 15.43 | 15.66 | 15.29 | 15.36 | 15.09 | -0.19% | 3,225,105 |
| Mar 4, 2025 | 15.46 | 15.56 | 15.33 | 15.39 | 15.12 | -0.65% | 5,409,917 |
| Mar 3, 2025 | 15.47 | 15.64 | 15.41 | 15.49 | 15.21 | 0.13% | 3,479,682 |
| Feb 28, 2025 | 15.60 | 15.64 | 15.36 | 15.47 | 15.19 | -0.32% | 3,076,230 |