TELUS Corporation (TU)
NYSE: TU · Real-Time Price · USD
16.36
-0.03 (-0.18%)
Jul 15, 2025, 4:00 PM - Market closed
TELUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 16.42 | 16.46 | 16.32 | 16.36 | 16.36 | -0.18% | 3,775,390 |
| Jul 14, 2025 | 16.55 | 16.60 | 16.34 | 16.39 | 16.39 | -0.55% | 2,684,912 |
| Jul 11, 2025 | 16.49 | 16.58 | 16.39 | 16.48 | 16.48 | -0.30% | 2,392,831 |
| Jul 10, 2025 | 16.50 | 16.60 | 16.32 | 16.53 | 16.53 | -0.18% | 4,617,374 |
| Jul 9, 2025 | 16.60 | 16.60 | 16.43 | 16.56 | 16.56 | 0.06% | 2,540,286 |
| Jul 8, 2025 | 16.37 | 16.62 | 16.37 | 16.55 | 16.55 | 1.04% | 3,306,888 |
| Jul 7, 2025 | 16.18 | 16.40 | 16.15 | 16.38 | 16.38 | 0.49% | 2,797,150 |
| Jul 3, 2025 | 16.21 | 16.35 | 16.11 | 16.30 | 16.30 | 0.43% | 1,334,566 |
| Jul 2, 2025 | 16.17 | 16.27 | 16.06 | 16.23 | 16.23 | -0.31% | 4,629,943 |
| Jul 1, 2025 | 16.13 | 16.34 | 16.11 | 16.28 | 16.28 | 1.37% | 2,127,066 |
| Jun 30, 2025 | 15.79 | 16.07 | 15.77 | 16.06 | 16.06 | 1.45% | 3,731,112 |
| Jun 27, 2025 | 15.94 | 15.96 | 15.74 | 15.83 | 15.83 | -0.69% | 3,554,938 |
| Jun 26, 2025 | 16.00 | 16.04 | 15.88 | 15.94 | 15.94 | 0.06% | 2,820,448 |
| Jun 25, 2025 | 16.01 | 16.01 | 15.74 | 15.93 | 15.93 | -0.62% | 5,468,050 |
| Jun 24, 2025 | 16.14 | 16.22 | 16.00 | 16.03 | 16.03 | -0.99% | 2,531,647 |
| Jun 23, 2025 | 15.96 | 16.20 | 15.93 | 16.19 | 16.19 | 1.19% | 2,392,573 |
| Jun 20, 2025 | 16.20 | 16.20 | 15.97 | 16.00 | 16.00 | -0.12% | 3,588,685 |
| Jun 18, 2025 | 15.95 | 16.07 | 15.91 | 16.02 | 16.02 | 0.44% | 2,649,704 |
| Jun 17, 2025 | 16.11 | 16.14 | 15.92 | 15.95 | 15.95 | -1.12% | 2,098,308 |
| Jun 16, 2025 | 16.05 | 16.23 | 16.05 | 16.13 | 16.13 | 0.06% | 2,321,901 |
| Jun 13, 2025 | 16.22 | 16.32 | 16.12 | 16.12 | 16.12 | -0.86% | 2,544,728 |
| Jun 12, 2025 | 16.16 | 16.27 | 16.13 | 16.26 | 16.26 | 1.12% | 3,321,462 |
| Jun 11, 2025 | 16.07 | 16.12 | 16.02 | 16.08 | 16.08 | 0.06% | 2,156,737 |
| Jun 10, 2025 | 16.08 | 16.19 | 15.91 | 16.07 | 16.07 | -1.59% | 1,898,717 |
| Jun 9, 2025 | 16.39 | 16.47 | 16.26 | 16.33 | 16.03 | -0.12% | 4,063,721 |
| Jun 6, 2025 | 16.40 | 16.40 | 16.26 | 16.35 | 16.05 | -0.30% | 2,490,645 |
| Jun 5, 2025 | 16.40 | 16.47 | 16.32 | 16.40 | 16.10 | -0.06% | 1,988,622 |
| Jun 4, 2025 | 16.50 | 16.52 | 16.31 | 16.41 | 16.11 | 0.06% | 2,563,922 |
| Jun 3, 2025 | 16.49 | 16.54 | 16.20 | 16.40 | 16.10 | -0.55% | 3,286,424 |
| Jun 2, 2025 | 16.47 | 16.61 | 16.40 | 16.49 | 16.18 | 0.61% | 2,533,466 |
| May 30, 2025 | 16.19 | 16.44 | 16.19 | 16.39 | 16.09 | 1.24% | 2,028,152 |
| May 29, 2025 | 16.06 | 16.31 | 16.03 | 16.19 | 15.89 | 0.87% | 2,653,999 |
| May 28, 2025 | 16.00 | 16.05 | 15.93 | 16.05 | 15.75 | -0.12% | 1,991,217 |
| May 27, 2025 | 16.16 | 16.22 | 16.04 | 16.07 | 15.77 | -0.37% | 3,257,859 |
| May 23, 2025 | 16.11 | 16.19 | 15.96 | 16.13 | 15.83 | 0.88% | 2,025,354 |
| May 22, 2025 | 16.02 | 16.08 | 15.92 | 15.99 | 15.69 | -0.19% | 2,396,335 |
| May 21, 2025 | 15.99 | 16.05 | 15.91 | 16.02 | 15.72 | 0.44% | 2,126,088 |
| May 20, 2025 | 15.86 | 16.03 | 15.86 | 15.95 | 15.65 | 0.38% | 2,165,833 |
| May 19, 2025 | 15.76 | 15.89 | 15.72 | 15.89 | 15.60 | 0.57% | 960,823 |
| May 16, 2025 | 15.69 | 15.84 | 15.68 | 15.80 | 15.51 | 0.64% | 1,957,447 |
| May 15, 2025 | 15.61 | 15.76 | 15.51 | 15.70 | 15.41 | 1.09% | 2,992,708 |
| May 14, 2025 | 15.66 | 15.72 | 15.45 | 15.53 | 15.24 | -0.77% | 2,788,922 |
| May 13, 2025 | 15.91 | 15.98 | 15.60 | 15.65 | 15.36 | -1.76% | 3,297,936 |
| May 12, 2025 | 15.80 | 15.97 | 15.69 | 15.93 | 15.63 | -0.38% | 2,810,961 |
| May 9, 2025 | 15.59 | 16.01 | 15.15 | 15.99 | 15.69 | 7.10% | 6,111,973 |
| May 8, 2025 | 15.01 | 15.16 | 14.91 | 14.93 | 14.65 | -0.67% | 5,042,790 |
| May 7, 2025 | 15.29 | 15.41 | 15.00 | 15.03 | 14.75 | -1.70% | 4,647,141 |
| May 6, 2025 | 15.11 | 15.34 | 15.11 | 15.29 | 15.01 | 1.46% | 2,562,757 |
| May 5, 2025 | 15.04 | 15.11 | 14.87 | 15.07 | 14.79 | 0.27% | 2,556,763 |
| May 2, 2025 | 15.26 | 15.33 | 15.00 | 15.03 | 14.75 | -1.31% | 3,011,974 |