Skip to main content
TELUS Corporation (TU)
NYSE: TU · Real-Time Price · USD
16.39
+0.20 (1.24%)
At close: May 30, 2025, 4:00 PM
16.25
-0.14 (-0.85%)
After-hours: May 30, 2025, 7:05 PM EDT

TELUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202516.1916.4416.1916.3916.391.24%1,898,562
May 29, 202516.0616.3116.0316.1916.190.87%2,653,999
May 28, 202516.0016.0515.9316.0516.05-0.12%1,991,217
May 27, 202516.1616.2216.0416.0716.07-0.37%3,257,859
May 23, 202516.1116.1915.9616.1316.130.88%2,025,354
May 22, 202516.0216.0815.9215.9915.99-0.19%2,396,335
May 21, 202515.9916.0515.9116.0216.020.44%2,126,088
May 20, 202515.8616.0315.8615.9515.950.38%2,165,833
May 19, 202515.7615.8915.7215.8915.890.57%960,823
May 16, 202515.6915.8415.6815.8015.800.64%1,957,447
May 15, 202515.6115.7615.5115.7015.701.09%2,992,708
May 14, 202515.6615.7215.4515.5315.53-0.77%2,788,922
May 13, 202515.9115.9815.6015.6515.65-1.76%3,297,936
May 12, 202515.8015.9715.6915.9315.93-0.38%2,810,961
May 9, 202515.5916.0115.1515.9915.997.10%6,111,973
May 8, 202515.0115.1614.9114.9314.93-0.67%5,042,790
May 7, 202515.2915.4115.0015.0315.03-1.70%4,647,141
May 6, 202515.1115.3415.1115.2915.291.46%2,562,757
May 5, 202515.0415.1114.8715.0715.070.27%2,556,763
May 2, 202515.2615.3315.0015.0315.03-1.31%3,011,974
May 1, 202515.3815.3815.1315.2315.23-0.98%3,070,955
Apr 30, 202515.2515.4315.1515.3815.381.52%2,237,354
Apr 29, 202515.0915.2315.0915.1515.150.53%1,551,105
Apr 28, 202514.9715.1014.9315.0715.070.67%1,790,287
Apr 25, 202515.0715.0814.8214.9714.97-0.47%1,952,791
Apr 24, 202515.1315.1415.0315.0415.04-0.40%1,746,222
Apr 23, 202515.1115.1814.9515.1015.10-0.53%3,512,145
Apr 22, 202515.0715.2815.0715.1815.180.26%3,072,806
Apr 21, 202515.0015.1715.0015.1415.140.87%2,270,659
Apr 17, 202514.8315.0614.8215.0115.011.69%2,639,848
Apr 16, 202514.7214.8714.6614.7614.760.75%2,032,308
Apr 15, 202514.8714.8714.5914.6514.65-1.15%2,836,625
Apr 14, 202514.6614.8614.5414.8214.821.65%2,873,376
Apr 11, 202514.5414.7614.4414.5814.581.11%4,639,957
Apr 10, 202514.0814.4313.9914.4214.422.49%8,704,941
Apr 9, 202513.7114.4013.6114.0714.071.81%6,863,445
Apr 8, 202514.3514.4913.6813.8213.82-3.02%6,207,624
Apr 7, 202514.0014.4413.9014.2514.25-1.45%8,019,486
Apr 4, 202514.3314.7014.2914.4614.46-0.55%8,443,593
Apr 3, 202514.2014.5614.1514.5414.543.93%4,061,946
Apr 2, 202514.3514.3613.9413.9913.99-2.64%2,380,060
Apr 1, 202514.3614.4214.1914.3714.370.21%2,954,508
Mar 31, 202514.2514.5214.2014.3414.340.35%3,263,635
Mar 28, 202514.3614.4014.1914.2914.29-3,138,877
Mar 27, 202514.1514.3214.0914.2914.291.20%2,888,437
Mar 26, 202513.9714.1513.8914.1214.121.44%4,059,603
Mar 25, 202513.8713.9713.8313.9213.920.94%3,288,904
Mar 24, 202513.9414.0413.7513.7913.79-1.01%4,014,638
Mar 21, 202514.4614.5513.8813.9313.93-4.91%5,822,126
Mar 20, 202514.8514.8714.6014.6514.65-1.81%2,805,653