TELUS Corporation (TU)
NYSE: TU · Real-Time Price · USD
7.72
-0.32 (-3.98%)
At close: Oct 9, 2026, 4:00 PM EDT
7.77
+0.05 (0.65%)
After-hours: Oct 9, 2026, 7:58 PM EDT
TELUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 7.91 | 7.93 | 7.64 | 7.72 | 7.72 | -3.98% | 9,136,890 |
| Oct 8, 2026 | 7.94 | 8.06 | 7.89 | 8.04 | 8.04 | 1.26% | 4,340,572 |
| Oct 7, 2026 | 7.85 | 7.99 | 7.83 | 7.94 | 7.94 | 0.76% | 5,768,910 |
| Oct 6, 2026 | 7.84 | 7.96 | 7.78 | 7.88 | 7.88 | - | 4,875,834 |
| Oct 5, 2026 | 8.01 | 8.03 | 7.85 | 7.88 | 7.88 | -1.99% | 4,618,028 |
| Oct 2, 2026 | 8.23 | 8.28 | 8.03 | 8.04 | 8.04 | -1.83% | 5,215,426 |
| Oct 1, 2026 | 8.39 | 8.43 | 8.16 | 8.19 | 8.19 | -2.38% | 7,148,890 |
| Sep 30, 2026 | 8.19 | 8.49 | 8.16 | 8.39 | 8.39 | 2.82% | 10,494,190 |
| Sep 29, 2026 | 8.33 | 8.37 | 8.13 | 8.16 | 8.16 | -2.39% | 6,729,084 |
| Sep 28, 2026 | 8.37 | 8.47 | 8.30 | 8.36 | 8.36 | -1.42% | 6,253,407 |
| Sep 25, 2026 | 8.49 | 8.53 | 8.40 | 8.48 | 8.48 | -0.47% | 5,236,545 |
| Sep 24, 2026 | 8.51 | 8.58 | 8.40 | 8.52 | 8.52 | 0.24% | 5,998,268 |
| Sep 23, 2026 | 8.55 | 8.58 | 8.41 | 8.50 | 8.50 | -0.93% | 5,701,888 |
| Sep 22, 2026 | 8.69 | 8.73 | 8.58 | 8.58 | 8.58 | -1.15% | 5,476,272 |
| Sep 21, 2026 | 8.89 | 8.89 | 8.67 | 8.68 | 8.68 | -0.80% | 4,958,584 |
| Sep 18, 2026 | 8.85 | 8.88 | 8.73 | 8.75 | 8.75 | -1.80% | 8,838,904 |
| Sep 17, 2026 | 8.98 | 9.02 | 8.87 | 8.91 | 8.91 | 0.34% | 4,619,237 |
| Sep 16, 2026 | 9.07 | 9.07 | 8.85 | 8.88 | 8.88 | -2.20% | 10,511,212 |
| Sep 15, 2026 | 9.09 | 9.18 | 9.00 | 9.08 | 9.08 | -0.87% | 4,504,438 |
| Sep 14, 2026 | 9.09 | 9.19 | 8.96 | 9.16 | 9.16 | 0.66% | 7,069,458 |
| Sep 11, 2026 | 9.05 | 9.19 | 9.01 | 9.10 | 9.10 | 0.11% | 4,275,453 |
| Sep 10, 2026 | 9.35 | 9.41 | 9.06 | 9.09 | 9.09 | -2.51% | 6,122,585 |
| Sep 9, 2026 | 9.67 | 9.69 | 9.45 | 9.46 | 9.32 | -1.97% | 5,867,347 |
| Sep 8, 2026 | 9.66 | 9.71 | 9.59 | 9.65 | 9.51 | -0.21% | 5,447,926 |
| Sep 4, 2026 | 9.72 | 9.73 | 9.62 | 9.67 | 9.53 | -0.72% | 5,456,877 |
| Sep 3, 2026 | 9.68 | 9.78 | 9.62 | 9.74 | 9.60 | 1.78% | 6,288,007 |
| Sep 2, 2026 | 9.68 | 9.77 | 9.55 | 9.57 | 9.43 | -0.83% | 4,587,381 |
| Sep 1, 2026 | 9.66 | 9.74 | 9.59 | 9.65 | 9.51 | -0.31% | 5,321,280 |
| Aug 31, 2026 | 9.73 | 9.79 | 9.64 | 9.68 | 9.54 | 0.10% | 5,429,771 |
| Aug 28, 2026 | 9.77 | 9.85 | 9.51 | 9.67 | 9.53 | -0.92% | 6,150,874 |
| Aug 27, 2026 | 9.67 | 9.87 | 9.62 | 9.76 | 9.62 | 0.62% | 5,659,282 |
| Aug 26, 2026 | 9.76 | 9.80 | 9.64 | 9.70 | 9.56 | -1.32% | 5,415,927 |
| Aug 25, 2026 | 9.76 | 9.86 | 9.72 | 9.83 | 9.69 | - | 4,118,409 |
| Aug 24, 2026 | 9.87 | 9.90 | 9.80 | 9.83 | 9.69 | -0.71% | 3,798,687 |
| Aug 21, 2026 | 10.04 | 10.10 | 9.88 | 9.90 | 9.76 | -1.20% | 5,843,784 |
| Aug 20, 2026 | 10.02 | 10.11 | 9.87 | 10.02 | 9.88 | -0.10% | 6,053,013 |
| Aug 19, 2026 | 9.69 | 10.05 | 9.68 | 10.03 | 9.89 | 3.72% | 5,817,886 |
| Aug 18, 2026 | 9.74 | 9.81 | 9.66 | 9.67 | 9.53 | -0.21% | 4,712,203 |
| Aug 17, 2026 | 9.71 | 9.83 | 9.64 | 9.69 | 9.55 | -0.72% | 3,787,592 |
| Aug 14, 2026 | 9.71 | 9.78 | 9.68 | 9.76 | 9.62 | 0.83% | 5,801,302 |
| Aug 13, 2026 | 9.54 | 9.72 | 9.48 | 9.68 | 9.54 | 1.68% | 7,731,206 |
| Aug 12, 2026 | 9.60 | 9.63 | 9.44 | 9.52 | 9.38 | -1.24% | 5,603,081 |
| Aug 11, 2026 | 9.59 | 9.75 | 9.58 | 9.64 | 9.50 | 0.52% | 5,232,218 |
| Aug 10, 2026 | 9.62 | 9.68 | 9.43 | 9.59 | 9.45 | -1.34% | 9,801,563 |
| Aug 7, 2026 | 9.88 | 9.97 | 9.70 | 9.72 | 9.58 | -0.92% | 7,071,135 |
| Aug 6, 2026 | 9.82 | 10.04 | 9.73 | 9.81 | 9.67 | 0.10% | 12,715,128 |
| Aug 5, 2026 | 9.53 | 9.83 | 9.42 | 9.80 | 9.66 | 2.83% | 12,597,456 |
| Aug 4, 2026 | 9.32 | 9.54 | 9.20 | 9.53 | 9.39 | -0.63% | 20,171,425 |
| Aug 3, 2026 | 9.41 | 9.63 | 9.28 | 9.59 | 9.45 | 0.31% | 8,452,251 |
| Jul 31, 2026 | 10.05 | 10.05 | 9.22 | 9.56 | 9.42 | -11.23% | 32,791,252 |