TELUS Corporation (TU)
NYSE: TU · Real-Time Price · USD
13.37
-0.12 (-0.89%)
At close: Nov 20, 2025, 4:00 PM EST
13.52
+0.15 (1.12%)
After-hours: Nov 20, 2025, 6:46 PM EST
TELUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 13.52 | 13.56 | 13.33 | 13.37 | 13.37 | -0.89% | 5,751,607 |
| Nov 19, 2025 | 13.66 | 13.74 | 13.30 | 13.49 | 13.49 | -0.66% | 9,211,626 |
| Nov 18, 2025 | 14.15 | 14.17 | 13.56 | 13.58 | 13.58 | -4.90% | 12,224,122 |
| Nov 17, 2025 | 14.56 | 14.56 | 14.24 | 14.28 | 14.28 | -1.86% | 9,060,789 |
| Nov 14, 2025 | 14.72 | 14.74 | 14.52 | 14.55 | 14.55 | -1.02% | 5,689,072 |
| Nov 13, 2025 | 14.65 | 14.76 | 14.60 | 14.70 | 14.70 | 0.20% | 5,205,131 |
| Nov 12, 2025 | 14.75 | 14.83 | 14.64 | 14.67 | 14.67 | -0.81% | 4,943,549 |
| Nov 11, 2025 | 14.80 | 14.84 | 14.73 | 14.79 | 14.79 | 0.14% | 5,933,210 |
| Nov 10, 2025 | 14.80 | 14.95 | 14.57 | 14.77 | 14.77 | -0.20% | 6,386,938 |
| Nov 7, 2025 | 14.68 | 14.81 | 14.43 | 14.80 | 14.80 | 1.30% | 6,939,087 |
| Nov 6, 2025 | 14.60 | 14.77 | 14.60 | 14.61 | 14.61 | -0.20% | 9,574,571 |
| Nov 5, 2025 | 14.51 | 14.70 | 14.50 | 14.64 | 14.64 | 0.69% | 7,448,477 |
| Nov 4, 2025 | 14.57 | 14.61 | 14.46 | 14.54 | 14.54 | -0.27% | 4,575,863 |
| Nov 3, 2025 | 14.60 | 14.60 | 14.43 | 14.58 | 14.58 | -0.55% | 5,271,119 |
| Oct 31, 2025 | 14.62 | 14.71 | 14.58 | 14.66 | 14.66 | -0.48% | 4,768,853 |
| Oct 30, 2025 | 14.71 | 14.80 | 14.69 | 14.73 | 14.73 | -0.14% | 4,791,372 |
| Oct 29, 2025 | 14.99 | 15.00 | 14.67 | 14.75 | 14.75 | -1.54% | 7,135,014 |
| Oct 28, 2025 | 14.89 | 15.05 | 14.82 | 14.98 | 14.98 | 0.13% | 4,072,510 |
| Oct 27, 2025 | 15.07 | 15.07 | 14.91 | 14.96 | 14.96 | -0.66% | 4,761,693 |
| Oct 24, 2025 | 15.10 | 15.10 | 15.01 | 15.06 | 15.06 | -0.20% | 3,010,081 |
| Oct 23, 2025 | 15.18 | 15.29 | 15.06 | 15.09 | 15.09 | -0.72% | 3,232,416 |
| Oct 22, 2025 | 15.01 | 15.22 | 15.01 | 15.20 | 15.20 | 1.06% | 3,338,953 |
| Oct 21, 2025 | 15.07 | 15.10 | 15.00 | 15.04 | 15.04 | -0.27% | 4,510,720 |
| Oct 20, 2025 | 15.37 | 15.41 | 15.05 | 15.08 | 15.08 | -1.63% | 4,162,247 |
| Oct 17, 2025 | 15.14 | 15.40 | 15.02 | 15.33 | 15.33 | 1.66% | 5,659,985 |
| Oct 16, 2025 | 15.05 | 15.13 | 15.04 | 15.08 | 15.08 | - | 5,288,902 |
| Oct 15, 2025 | 15.16 | 15.30 | 15.02 | 15.08 | 15.08 | -0.33% | 4,031,429 |
| Oct 14, 2025 | 15.26 | 15.26 | 14.85 | 15.13 | 15.13 | -0.59% | 8,204,908 |
| Oct 13, 2025 | 15.24 | 15.32 | 15.13 | 15.22 | 15.22 | -0.13% | 3,274,462 |
| Oct 10, 2025 | 15.25 | 15.29 | 15.16 | 15.24 | 15.24 | 0.46% | 5,216,127 |
| Oct 9, 2025 | 15.14 | 15.25 | 15.14 | 15.17 | 15.17 | 0.07% | 3,470,135 |
| Oct 8, 2025 | 15.53 | 15.55 | 15.15 | 15.16 | 15.16 | -2.38% | 4,924,735 |
| Oct 7, 2025 | 15.52 | 15.58 | 15.45 | 15.53 | 15.53 | - | 4,233,553 |
| Oct 6, 2025 | 15.59 | 15.63 | 15.38 | 15.53 | 15.53 | -1.02% | 2,920,434 |
| 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 |