Canada markets open in 6 hours 40 minutes

TELUS Corporation (TU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.04+0.36 (+1.59%)
At close: 04:00PM EDT
22.75 -0.29 (-1.26%)
After hours: 05:49PM EDT
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 202222.8423.0722.8423.0423.041,113,200
Aug 09, 202222.7022.7522.5622.6822.68771,500
Aug 08, 202222.5122.9722.5122.6422.641,124,800
Aug 05, 202222.4622.5022.0822.3622.361,328,700
Aug 04, 202222.5922.7422.5022.5022.501,432,700
Aug 03, 202222.6922.7422.4622.5422.541,197,100
Aug 02, 202222.9422.9522.6322.6322.63964,600
Aug 01, 202222.9123.0122.7922.9222.92620,000
Jul 29, 202223.0223.1822.9123.0023.001,024,600
Jul 28, 202222.6223.0822.5622.9422.941,251,100
Jul 27, 202222.4122.7422.4022.6222.621,301,300
Jul 26, 202222.4922.5222.2622.4122.411,007,900
Jul 25, 202222.4122.7422.4122.5622.56971,600
Jul 22, 202222.4022.5622.1822.3722.37795,200
Jul 21, 202222.2622.4122.1522.3822.38807,100
Jul 20, 202222.4322.4322.2222.3322.331,096,500
Jul 19, 202222.1222.5222.1222.3722.371,120,500
Jul 18, 202222.1422.1721.9021.9921.99979,800
Jul 15, 202222.1622.2421.8821.9621.961,213,000
Jul 14, 202221.7522.1621.7421.9621.961,229,500
Jul 13, 202221.9822.4421.9822.2522.251,202,900
Jul 12, 202222.3022.3721.9222.1322.131,367,000
Jul 11, 202222.0922.3322.0222.2722.271,332,100
Jul 08, 202222.2722.3422.1222.1922.19656,400
Jul 07, 202222.3022.3922.1922.2922.291,324,100
Jul 06, 202222.1422.3022.0522.1822.181,279,300
Jul 05, 202222.1222.1821.6622.1322.131,512,400
Jul 01, 202222.2722.5822.1422.5322.53677,500
Jun 30, 202222.1522.3522.0822.2822.281,364,500
Jun 29, 202222.2522.3521.9922.3322.331,242,000
Jun 28, 202222.5722.6722.1622.1922.191,448,900
Jun 27, 202222.3822.6522.1722.5622.561,386,000
Jun 24, 202222.0822.4421.9422.4122.411,581,800
Jun 23, 202221.9422.1221.8121.9221.921,570,600
Jun 22, 202222.1722.2121.8821.9821.981,426,200
Jun 21, 202222.3222.4022.2022.3022.301,696,800
Jun 17, 202221.6122.1621.5022.0322.033,327,000
Jun 16, 202222.3322.4721.3421.3621.364,600,600
Jun 15, 202222.6922.8522.4022.7622.761,882,700
Jun 14, 202222.9723.2222.4922.6222.621,815,000
Jun 13, 202223.5323.5323.0823.1923.191,470,300
Jun 10, 202223.9423.9423.6623.7723.771,688,400
Jun 09, 202224.5424.6324.1624.1724.171,065,700
Jun 09, 20220.27 Dividend
Jun 08, 202225.3225.3724.8024.9124.641,203,500
Jun 07, 202225.1225.5025.1225.4425.161,428,200
Jun 06, 202225.1325.2825.0525.1824.911,409,500
Jun 03, 202225.2525.2825.0225.0524.78941,700
Jun 02, 202225.0925.3124.8625.2725.001,474,900
Jun 01, 202225.1025.1224.7124.8224.551,702,200
May 31, 202224.9325.2724.8125.0424.772,532,400
May 27, 202224.5524.8224.4924.7724.501,034,300
May 26, 202224.6024.7124.4824.5124.241,230,700
May 25, 202224.3424.6424.3024.5124.241,939,900
May 24, 202224.6124.6324.2924.4924.221,278,900
May 23, 202224.4324.6524.3324.5524.28911,000
May 20, 202224.1124.3323.8824.2423.982,030,000
May 19, 202224.1824.4423.8323.9223.664,926,000
May 18, 202224.6724.7224.2324.3124.051,479,200
May 17, 202224.8824.8824.5824.7724.501,522,100
May 16, 202224.2024.9824.1624.7824.512,169,000
May 13, 202223.8524.3323.8324.2624.001,496,200
May 12, 202223.9323.9323.5223.7723.512,108,700
May 11, 202224.0524.3723.8423.9023.642,176,700
May 10, 202224.2224.5923.9324.0823.822,366,500
May 09, 202224.9424.9624.4024.4524.182,198,800
May 06, 202224.6625.1724.4725.0724.803,083,200
May 05, 202225.0525.1724.5524.6424.372,048,000
May 04, 202224.9425.2124.7825.1724.902,811,600
May 03, 202224.8025.2924.8024.9424.672,319,600
May 02, 202225.0325.0324.4924.7624.491,839,700
Apr 29, 202225.5925.5924.9625.0124.741,761,700
Apr 28, 202225.5425.7425.3325.5925.311,397,100
Apr 27, 202225.5425.8025.3925.4825.202,266,200
Apr 26, 202226.1926.1925.5625.5825.302,274,700
Apr 25, 202225.9526.2925.7126.1825.902,292,200
Apr 22, 202226.5826.6326.0826.1925.911,729,300
Apr 21, 202227.1627.2226.7526.8026.511,556,000
Apr 20, 202226.8227.3426.7027.1526.861,869,600
Apr 19, 202226.5426.6326.4726.6126.321,208,200
Apr 18, 202226.6927.0226.5226.6026.311,440,900
Apr 14, 202226.7026.9926.5826.7326.442,062,900
Apr 13, 202226.4426.7126.3726.6426.352,989,400
Apr 12, 202226.9127.0326.4326.4526.162,745,200
Apr 11, 202227.1427.4726.8326.8726.581,898,000
Apr 08, 202227.1627.5027.1027.4027.101,274,000
Apr 07, 202227.0527.3726.9127.2526.951,473,300
Apr 06, 202226.9427.1526.8227.0526.761,541,000
Apr 05, 202226.6927.0726.6926.8626.571,191,600
Apr 04, 202226.6226.7026.4426.6526.361,340,800
Apr 01, 202226.1926.6526.1226.6226.331,938,100
Mar 31, 202225.8026.3225.7726.1425.861,935,900
Mar 30, 202225.9025.9425.7325.8425.561,878,200
Mar 29, 202225.7425.9325.6625.8025.521,856,200
Mar 28, 202225.7325.7325.4125.6125.331,560,800
Mar 25, 202225.6725.7925.6225.7725.491,926,400
Mar 24, 202225.5725.7125.5025.6325.351,009,800
Mar 23, 202225.6425.6425.4925.5025.221,312,100
Mar 22, 202225.7725.7725.5025.6325.351,236,900
Mar 21, 202225.7025.7725.5325.6625.381,532,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...