Skip to main content
TELUS Corporation (TU)
NYSE: TU · Real-Time Price · USD
16.66
+0.18 (1.09%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202416.5516.7116.5116.6616.661.09%1,714,709
Sep 25, 202416.7216.7616.4716.4816.48-1.20%2,218,453
Sep 24, 202416.7116.7416.5616.6816.680.06%1,472,885
Sep 23, 202416.7816.8016.6016.6716.67-0.42%2,264,458
Sep 20, 202416.8116.8716.6716.7416.74-0.65%2,908,812
Sep 19, 202416.8516.9616.7616.8516.850.42%1,989,051
Sep 18, 202416.8816.9616.7716.7816.78-0.47%2,776,247
Sep 17, 202416.8917.0316.7916.8616.86-0.53%1,241,087
Sep 16, 202417.0017.0616.9016.9516.950.12%1,264,018
Sep 13, 202417.0317.2716.8116.9316.93-0.24%2,574,249
Sep 12, 202416.5717.0016.5216.9716.972.35%3,203,578
Sep 11, 202416.5316.6116.3716.5816.58-0.18%2,093,355
Sep 10, 202416.7416.7616.4916.6116.61-2.41%1,994,641
Sep 9, 202416.8717.1216.8717.0216.730.95%2,722,635
Sep 6, 202416.8616.9616.8016.8616.570.24%1,879,367
Sep 5, 202416.7216.9216.6616.8216.531.20%2,366,989
Sep 4, 202416.4116.7116.3616.6216.341.34%2,021,273
Sep 3, 202416.1416.4216.0816.4016.121.61%1,814,691
Aug 30, 202416.1216.2616.0416.1415.870.81%1,758,449
Aug 29, 202416.1216.1415.9816.0115.74-0.37%1,168,035
Aug 28, 202416.1516.2216.0016.0715.80-0.62%1,364,069
Aug 27, 202416.1716.2416.0916.1715.90-0.55%1,782,506
Aug 26, 202416.1016.2816.1016.2615.981.06%2,207,183
Aug 23, 202415.9016.1815.9016.0915.821.58%2,443,088
Aug 22, 202415.9615.9915.8015.8415.57-0.31%1,478,798
Aug 21, 202415.8815.9615.8715.8915.62-2,915,780
Aug 20, 202415.9616.0015.8515.8915.62-0.87%3,252,542
Aug 19, 202416.0816.1516.0016.0315.760.19%1,645,867
Aug 16, 202415.9316.0215.9316.0015.730.31%1,265,837
Aug 15, 202415.9916.0515.8815.9515.68-0.31%2,546,323
Aug 14, 202416.1016.2415.9716.0015.73-1.30%2,243,679
Aug 13, 202416.4716.4716.1916.2115.94-1.10%3,144,010
Aug 12, 202416.4616.4616.3016.3916.11-0.06%1,623,828
Aug 9, 202416.4416.4416.3116.4016.12-1,076,819
Aug 8, 202416.4416.4916.3416.4016.12-0.06%2,067,421
Aug 7, 202416.4316.5116.3416.4116.130.43%2,035,336
Aug 6, 202416.0316.6015.8916.3416.060.86%2,888,468
Aug 5, 202416.1316.4215.9916.2015.93-2.47%2,974,149
Aug 2, 202416.4216.6516.0816.6116.331.53%4,975,023
Aug 1, 202416.1316.3916.0416.3616.081.36%2,346,543
Jul 31, 202416.0116.2416.0116.1415.870.94%1,723,995
Jul 30, 202415.8516.0815.8415.9915.720.63%1,853,165
Jul 29, 202415.9215.9415.7515.8915.620.06%1,638,302
Jul 26, 202415.8115.9515.8015.8815.610.32%2,611,053
Jul 25, 202415.7315.9015.6815.8315.560.44%1,955,424
Jul 24, 202415.7115.8315.6415.7615.490.45%1,649,917
Jul 23, 202415.7115.8315.6615.6915.42-0.25%1,459,825
Jul 22, 202415.8015.9115.7115.7315.46-0.57%1,877,265
Jul 19, 202415.9315.9415.7015.8215.55-0.57%1,704,349
Jul 18, 202415.8716.0415.7915.9115.640.51%1,885,278
Jul 17, 202415.7215.8915.6615.8315.560.64%1,737,664
Jul 16, 202415.5315.7815.4615.7315.461.42%1,100,899
Jul 15, 202415.4615.6015.4115.5115.25-0.19%1,314,929
Jul 12, 202415.5815.6215.4215.5415.280.91%1,775,013
Jul 11, 202415.4515.5515.2915.4015.140.65%2,666,808
Jul 10, 202415.4715.5115.2815.3015.04-0.91%1,758,807
Jul 9, 202415.3615.4715.2615.4415.180.19%2,438,704
Jul 8, 202415.2915.4515.2415.4115.150.92%1,653,992
Jul 5, 202415.1815.3015.0715.2715.011.39%1,473,720
Jul 3, 202414.9815.2214.9115.0614.801.01%1,047,800
Jul 2, 202415.0715.0814.6314.9114.66-1.32%3,119,053
Jul 1, 202415.1515.4015.1015.1114.85-0.20%954,297
Jun 28, 202415.2515.2515.1215.1414.88-0.26%1,432,643
Jun 27, 202415.1915.2215.1015.1814.92-0.07%1,703,098
Jun 26, 202415.4715.4715.1215.1914.93-2.19%3,111,876
Jun 25, 202415.8215.8715.4715.5315.27-2.02%1,843,981
Jun 24, 202415.8615.9715.7415.8515.580.57%2,106,003
Jun 21, 202415.8115.8115.6615.7615.490.19%2,344,744
Jun 20, 202415.5115.7515.4415.7315.461.03%1,911,488
Jun 18, 202415.6415.6415.5015.5715.31-0.38%2,212,195
Jun 17, 202415.7015.7515.6015.6315.37-1.08%1,491,988
Jun 14, 202415.7615.8315.5215.8015.53-0.13%2,072,814
Jun 13, 202416.0616.0815.6915.8215.55-1.68%3,394,353
Jun 12, 202416.2516.3616.0816.0915.820.12%3,602,827
Jun 11, 202416.0516.1015.8916.0715.80-0.12%1,815,810
Jun 10, 202416.1916.2516.0416.0915.82-2.84%3,635,027
Jun 7, 202416.6116.6716.5216.5616.00-0.90%1,693,545
Jun 6, 202416.6316.7916.6016.7116.140.30%3,271,401
Jun 5, 202416.6516.7416.5216.6616.09-0.18%1,750,966
Jun 4, 202416.4116.7316.3516.6916.121.52%2,121,550
Jun 3, 202416.4616.5416.3016.4415.88-0.06%1,882,683
May 31, 202416.2116.4716.1916.4515.891.98%2,202,195
May 30, 202416.0816.2516.0016.1315.580.81%2,626,526
May 29, 202416.1816.1815.9316.0015.46-1.84%1,564,503
May 28, 202416.4516.5016.2016.3015.750.12%2,034,276
May 24, 202416.3816.4216.2516.2815.73-0.55%1,428,959
May 23, 202416.5316.6116.2416.3715.81-1.03%1,784,683
May 22, 202416.3416.5916.2916.5415.980.92%2,148,750
May 21, 202416.6216.6216.3216.3915.83-0.61%1,787,298
May 20, 202416.6216.6516.4116.4915.93-0.78%955,310
May 17, 202416.5216.6616.4216.6216.060.97%1,912,193
May 16, 202416.6116.6216.3916.4615.90-0.30%1,664,982
May 15, 202416.6116.7116.4816.5115.950.43%1,528,624
May 14, 202416.3316.4616.2916.4415.881.04%1,520,867
May 13, 202416.2016.3216.0816.2715.721.06%2,333,302
May 10, 202416.3916.4316.0916.1015.55-1.89%4,331,018
May 9, 202416.4416.6016.2016.4115.850.06%3,329,501
May 8, 202416.3616.5416.3016.4015.84-0.18%2,376,844
May 7, 202416.5116.5516.3816.4315.87-0.18%1,301,988
May 6, 202416.4916.5916.4216.4615.900.49%1,934,927