TELUS Corporation (TU)
NYSE: TU · Real-Time Price · USD
12.81
+0.04 (0.31%)
At close: Dec 12, 2025, 4:00 PM EST
12.85
+0.04 (0.31%)
After-hours: Dec 12, 2025, 7:48 PM EST
TELUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 12.82 | 12.85 | 12.69 | 12.81 | 12.81 | 0.31% | 5,381,086 |
| Dec 11, 2025 | 12.82 | 13.02 | 12.74 | 12.77 | 12.77 | -3.84% | 6,211,225 |
| Dec 10, 2025 | 13.31 | 13.38 | 13.15 | 13.28 | 12.98 | -0.23% | 6,029,178 |
| Dec 9, 2025 | 13.44 | 13.55 | 13.31 | 13.31 | 13.01 | -0.45% | 4,034,800 |
| Dec 8, 2025 | 13.55 | 13.60 | 13.28 | 13.37 | 13.07 | -1.04% | 6,226,759 |
| Dec 5, 2025 | 13.36 | 13.59 | 13.34 | 13.51 | 13.20 | 1.12% | 5,473,180 |
| Dec 4, 2025 | 13.44 | 13.53 | 13.35 | 13.36 | 13.06 | 0.60% | 7,907,105 |
| Dec 3, 2025 | 13.19 | 13.61 | 13.11 | 13.28 | 12.98 | 1.61% | 15,866,519 |
| Dec 2, 2025 | 12.97 | 13.07 | 12.91 | 13.07 | 12.77 | 1.24% | 6,157,805 |
| Dec 1, 2025 | 13.07 | 13.11 | 12.80 | 12.91 | 12.62 | -1.83% | 9,770,398 |
| Nov 28, 2025 | 13.08 | 13.19 | 13.05 | 13.15 | 12.85 | 1.31% | 3,712,869 |
| Nov 26, 2025 | 12.97 | 13.07 | 12.92 | 12.98 | 12.68 | 0.08% | 7,454,198 |
| Nov 25, 2025 | 13.01 | 13.10 | 12.87 | 12.97 | 12.67 | -0.08% | 6,983,680 |
| Nov 24, 2025 | 13.25 | 13.30 | 12.93 | 12.98 | 12.68 | -2.26% | 8,845,772 |
| Nov 21, 2025 | 13.36 | 13.46 | 13.26 | 13.28 | 12.98 | -0.67% | 7,718,569 |
| Nov 20, 2025 | 13.52 | 13.56 | 13.33 | 13.37 | 13.07 | -0.89% | 5,872,768 |
| Nov 19, 2025 | 13.66 | 13.74 | 13.30 | 13.49 | 13.18 | -0.66% | 9,211,626 |
| Nov 18, 2025 | 14.15 | 14.17 | 13.56 | 13.58 | 13.27 | -4.90% | 12,224,122 |
| Nov 17, 2025 | 14.56 | 14.56 | 14.24 | 14.28 | 13.95 | -1.86% | 9,060,789 |
| Nov 14, 2025 | 14.72 | 14.74 | 14.52 | 14.55 | 14.22 | -1.02% | 5,689,072 |
| Nov 13, 2025 | 14.65 | 14.76 | 14.60 | 14.70 | 14.37 | 0.20% | 5,205,131 |
| Nov 12, 2025 | 14.75 | 14.83 | 14.64 | 14.67 | 14.34 | -0.81% | 4,943,549 |
| Nov 11, 2025 | 14.80 | 14.84 | 14.73 | 14.79 | 14.45 | 0.14% | 5,933,210 |
| Nov 10, 2025 | 14.80 | 14.95 | 14.57 | 14.77 | 14.43 | -0.20% | 6,386,938 |
| Nov 7, 2025 | 14.68 | 14.81 | 14.43 | 14.80 | 14.46 | 1.30% | 6,939,087 |
| Nov 6, 2025 | 14.60 | 14.77 | 14.60 | 14.61 | 14.28 | -0.20% | 9,574,571 |
| Nov 5, 2025 | 14.51 | 14.70 | 14.50 | 14.64 | 14.31 | 0.69% | 7,448,477 |
| Nov 4, 2025 | 14.57 | 14.61 | 14.46 | 14.54 | 14.21 | -0.27% | 4,575,863 |
| Nov 3, 2025 | 14.60 | 14.60 | 14.43 | 14.58 | 14.25 | -0.55% | 5,271,119 |
| Oct 31, 2025 | 14.62 | 14.71 | 14.58 | 14.66 | 14.33 | -0.48% | 4,768,853 |
| Oct 30, 2025 | 14.71 | 14.80 | 14.69 | 14.73 | 14.39 | -0.14% | 4,791,372 |
| Oct 29, 2025 | 14.99 | 15.00 | 14.67 | 14.75 | 14.41 | -1.54% | 7,135,014 |
| Oct 28, 2025 | 14.89 | 15.05 | 14.82 | 14.98 | 14.64 | 0.13% | 4,072,510 |
| Oct 27, 2025 | 15.07 | 15.07 | 14.91 | 14.96 | 14.62 | -0.66% | 4,761,693 |
| Oct 24, 2025 | 15.10 | 15.10 | 15.01 | 15.06 | 14.72 | -0.20% | 3,010,081 |
| Oct 23, 2025 | 15.18 | 15.29 | 15.06 | 15.09 | 14.75 | -0.72% | 3,232,416 |
| Oct 22, 2025 | 15.01 | 15.22 | 15.01 | 15.20 | 14.85 | 1.06% | 3,338,953 |
| Oct 21, 2025 | 15.07 | 15.10 | 15.00 | 15.04 | 14.70 | -0.27% | 4,510,720 |
| Oct 20, 2025 | 15.37 | 15.41 | 15.05 | 15.08 | 14.74 | -1.63% | 4,162,247 |
| Oct 17, 2025 | 15.14 | 15.40 | 15.02 | 15.33 | 14.98 | 1.66% | 5,659,985 |
| Oct 16, 2025 | 15.05 | 15.13 | 15.04 | 15.08 | 14.74 | - | 5,288,902 |
| Oct 15, 2025 | 15.16 | 15.30 | 15.02 | 15.08 | 14.74 | -0.33% | 4,031,429 |
| Oct 14, 2025 | 15.26 | 15.26 | 14.85 | 15.13 | 14.79 | -0.59% | 8,204,908 |
| Oct 13, 2025 | 15.24 | 15.32 | 15.13 | 15.22 | 14.87 | -0.13% | 3,274,462 |
| Oct 10, 2025 | 15.25 | 15.29 | 15.16 | 15.24 | 14.89 | 0.46% | 5,216,127 |
| Oct 9, 2025 | 15.14 | 15.25 | 15.14 | 15.17 | 14.82 | 0.07% | 3,470,135 |
| Oct 8, 2025 | 15.53 | 15.55 | 15.15 | 15.16 | 14.81 | -2.38% | 4,924,735 |
| Oct 7, 2025 | 15.52 | 15.58 | 15.45 | 15.53 | 15.18 | - | 4,233,553 |
| Oct 6, 2025 | 15.59 | 15.63 | 15.38 | 15.53 | 15.18 | -1.02% | 2,920,434 |
| Oct 3, 2025 | 15.58 | 15.73 | 15.55 | 15.69 | 15.33 | 0.71% | 2,777,998 |