Canada markets closed

TELUS Corporation (TU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.85-0.33 (-2.04%)
At close: 04:00PM EDT
15.81 -0.04 (-0.25%)
After hours: 08:00PM EDT
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202416.1416.1515.7615.8515.852,140,100
Apr 11, 202416.1716.2816.0116.1816.181,769,600
Apr 10, 202416.1916.2115.9816.2016.202,657,000
Apr 09, 202416.2716.5216.2116.4216.422,870,200
Apr 08, 202416.0816.2615.9516.2316.232,600,700
Apr 05, 202415.8716.1615.8216.0216.022,707,400
Apr 04, 202416.0816.1815.9515.9615.962,055,900
Apr 03, 202415.9216.2215.9016.0016.003,788,700
Apr 02, 202415.8315.9615.6215.9415.944,799,500
Apr 01, 202415.9616.0115.5615.8915.894,577,000
Mar 28, 202415.9316.1415.8816.0116.014,002,300
Mar 27, 202415.8015.9815.7015.9115.919,034,900
Mar 26, 202415.9115.9515.7015.7015.704,205,700
Mar 25, 202415.9315.9715.6915.7915.793,037,200
Mar 22, 202416.5816.5815.9315.9915.993,534,300
Mar 21, 202416.6416.7716.4916.5116.512,895,300
Mar 20, 202416.4516.7016.3816.6916.691,760,600
Mar 19, 202416.3916.6216.3216.4816.481,501,300
Mar 18, 202416.5916.5916.3816.5216.521,968,000
Mar 15, 202416.4816.6416.3416.5616.563,355,800
Mar 14, 202416.8816.9016.3516.5016.503,437,600
Mar 13, 202417.1417.2216.8516.9316.932,270,800
Mar 12, 202417.2917.3917.0417.1317.131,904,200
Mar 11, 202417.3117.3817.1117.3017.301,452,800
Mar 08, 202417.3817.5017.2017.3117.311,665,600
Mar 08, 20240.279 Dividend
Mar 07, 202417.6517.7717.5217.6617.381,820,600
Mar 06, 202417.2817.5417.2817.5017.221,562,400
Mar 05, 202417.3617.3717.0917.1716.902,571,500
Mar 04, 202417.4517.5917.2917.3217.052,320,100
Mar 01, 202417.4417.6117.3117.5617.281,721,400
Feb 29, 202417.5017.6317.3817.4417.161,704,900
Feb 28, 202417.6117.6117.3617.4217.141,826,700
Feb 27, 202417.6817.7517.6217.7117.431,130,300
Feb 26, 202417.9818.0017.5517.6517.372,207,400
Feb 23, 202418.0518.1617.8918.0117.731,600,000
Feb 22, 202417.9418.0917.9218.0517.763,717,900
Feb 21, 202417.9118.0117.7517.9317.651,288,700
Feb 20, 202417.6917.9817.6817.8917.611,822,500
Feb 16, 202417.5317.8917.5217.7517.471,625,600
Feb 15, 202417.3017.7217.3017.6017.322,608,900
Feb 14, 202417.1817.3117.1217.2817.011,668,100
Feb 13, 202417.3917.4516.9017.0816.812,882,700
Feb 12, 202417.5317.7217.3817.6217.342,192,400
Feb 09, 202417.5117.9817.2317.5617.284,987,000
Feb 08, 202417.4217.4216.9417.0616.792,749,900
Feb 07, 202417.4117.5017.3017.4617.181,980,800
Feb 06, 202417.2917.4917.1717.4017.133,244,200
Feb 05, 202417.5417.6017.2517.2717.003,081,700
Feb 02, 202417.9817.9917.4717.7117.432,371,000
Feb 01, 202418.0018.1617.8618.1217.832,195,400
Jan 31, 202418.1318.2017.7917.9017.622,511,500
Jan 30, 202418.1718.2418.0718.1117.821,597,000
Jan 29, 202418.1318.3517.9218.2617.971,746,400
Jan 26, 202418.2118.3018.0918.1217.831,360,900
Jan 25, 202418.2018.3318.1218.1517.861,897,900
Jan 24, 202418.4718.5518.0518.1017.811,777,900
Jan 23, 202418.3018.3718.1118.3518.061,895,200
Jan 22, 202418.3718.3718.1718.2017.912,659,500
Jan 19, 202418.2818.3818.1318.3318.041,809,000
Jan 18, 202418.1818.2717.9918.2417.952,357,200
Jan 17, 202418.2018.2517.9918.1817.892,380,600
Jan 16, 202418.0518.4018.0518.3618.073,403,900
Jan 12, 202418.1718.3818.1118.1217.831,371,900
Jan 11, 202418.3018.3917.9718.0617.772,141,400
Jan 10, 202418.1118.2918.0818.2717.981,372,900
Jan 09, 202418.1118.1117.8618.1017.811,805,900
Jan 08, 202417.9318.2417.9118.1317.842,124,000
Jan 05, 202417.7918.0217.7117.9217.642,264,600
Jan 04, 202417.6817.9217.4517.8617.582,933,700
Jan 03, 202417.8217.9817.6917.9017.622,034,900
Jan 02, 202417.6918.0217.6717.9117.632,591,800
Dec 29, 202317.7817.9317.6717.7917.512,426,600
Dec 28, 202317.7117.8617.6617.8317.556,471,100
Dec 27, 202317.6017.7317.5717.7217.442,654,700
Dec 26, 202317.5417.7417.4317.7317.451,089,000
Dec 22, 202317.7517.8817.5117.5617.282,169,500
Dec 21, 202317.6117.8017.5817.6617.381,847,900
Dec 20, 202317.7617.8817.5317.5317.251,999,400
Dec 19, 202317.8617.9617.7817.8117.531,897,400
Dec 18, 202318.0518.1117.6917.7417.462,058,900
Dec 15, 202318.3318.4417.8817.9117.631,812,800
Dec 14, 202318.6018.6818.2918.3718.082,344,300
Dec 13, 202318.0618.5217.9918.4818.191,779,900
Dec 12, 202318.1918.2317.9518.1017.811,393,200
Dec 11, 202318.4718.4918.1318.2117.921,612,500
Dec 08, 202318.7018.7018.3818.4618.171,554,500
Dec 08, 20230.277 Dividend
Dec 07, 202318.9119.0218.7118.9518.381,355,000
Dec 06, 202318.6919.1418.6918.8318.261,980,800
Dec 05, 202318.6418.7418.5818.6118.051,833,400
Dec 04, 202318.3618.7218.3418.6418.081,992,400
Dec 01, 202317.9518.5917.9318.5017.942,859,700
Nov 30, 202317.5517.9717.4817.9117.372,507,300
Nov 29, 202317.8017.8017.5417.5417.011,454,500
Nov 28, 202317.6517.8117.5917.7317.191,006,600
Nov 27, 202317.6317.8117.5917.7017.171,227,000
Nov 24, 202317.6517.7417.6117.7417.20541,200
Nov 22, 202317.6517.7217.5417.5617.031,735,800
Nov 21, 202317.6817.7617.5817.5917.061,366,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...