Australia markets closed

TELUS Corporation (TU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.82-0.09 (-0.57%)
At close: 04:00PM EDT
15.79 -0.03 (-0.19%)
After hours: 07:38PM EDT
Time period:
20 July 2023 - 20 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 202415.9315.9415.7015.8215.821,704,300
18 July 202415.8716.0415.7915.9115.911,885,300
17 July 202415.7215.8915.6615.8315.831,737,700
16 July 202415.5315.7815.4615.7315.731,100,900
15 July 202415.4615.6015.4115.5115.511,314,900
12 July 202415.5815.6215.4215.5415.541,775,000
11 July 202415.4515.5515.2915.4015.402,666,800
10 July 202415.4715.5115.2815.3015.301,758,800
09 July 202415.3615.4715.2615.4415.442,438,200
08 July 202415.2915.4515.2415.4115.411,654,000
05 July 202415.1815.3015.0715.2715.271,473,700
03 July 202414.9815.2214.9115.0615.061,047,800
02 July 202415.0715.0814.6314.9114.913,119,100
01 July 202415.1515.4015.1015.1115.11954,300
28 June 202415.2515.2515.1215.1415.141,432,600
27 June 202415.1915.2215.1015.1815.181,703,100
26 June 202415.4715.4715.1215.1915.193,111,900
25 June 202415.8215.8715.4715.5315.531,844,000
24 June 202415.8615.9715.7415.8515.852,106,000
21 June 202415.8115.8115.6615.7615.762,344,700
20 June 202415.5115.7515.4415.7315.731,911,500
18 June 202415.6415.6415.5015.5715.572,212,200
17 June 202415.7015.7515.6015.6315.631,491,900
14 June 202415.7615.8315.5215.8015.802,072,800
13 June 202416.0616.0815.6915.8215.823,394,400
12 June 202416.2516.3616.0816.0916.093,602,800
11 June 202416.0516.1015.8916.0716.071,815,800
10 June 202416.1916.2516.0416.0916.093,635,000
10 June 20240.283 Dividend
07 June 202416.6116.6716.5216.5616.281,693,500
06 June 202416.6316.7916.6016.7116.423,271,400
05 June 202416.6516.7416.5216.6616.381,751,000
04 June 202416.4116.7316.3516.6916.402,121,600
03 June 202416.4616.5416.3016.4416.161,882,700
31 May 202416.2116.4716.1916.4516.172,202,200
30 May 202416.0816.2516.0016.1315.852,626,300
29 May 202416.1816.1815.9316.0015.731,564,500
28 May 202416.4516.5016.2016.3016.022,034,300
24 May 202416.3816.4216.2516.2816.001,428,900
23 May 202416.5316.6116.2416.3716.091,784,600
22 May 202416.3416.5916.2916.5416.262,148,600
21 May 202416.6216.6216.3216.3916.111,787,300
20 May 202416.6216.6516.4116.4916.21955,300
17 May 202416.5216.6616.4216.6216.341,912,200
16 May 202416.6116.6216.3916.4616.181,665,000
15 May 202416.6116.7116.4816.5116.231,528,600
14 May 202416.3316.4616.2916.4416.161,520,900
13 May 202416.2016.3216.0816.2715.992,333,300
10 May 202416.3916.4316.0916.1015.824,331,000
09 May 202416.4416.6016.2016.4116.133,329,500
08 May 202416.3616.5416.3016.4016.122,376,800
07 May 202416.5116.5516.3816.4316.151,302,000
06 May 202416.4916.5916.4216.4616.181,934,900
03 May 202416.5316.5916.3416.3816.102,415,000
02 May 202416.3616.3815.9816.3716.092,451,100
01 May 202416.0516.3615.9716.2315.952,112,400
30 Apr 202416.0216.1315.9716.0715.801,994,200
29 Apr 202416.1616.2716.0516.1315.852,476,200
26 Apr 202416.1216.1415.9816.0715.801,544,900
25 Apr 202415.9016.1315.8516.1015.822,016,700
24 Apr 202416.2316.2415.8816.0815.812,458,300
23 Apr 202416.1016.2416.0916.2115.931,874,800
22 Apr 202415.9916.0915.9116.0715.801,946,500
19 Apr 202415.7715.9715.7715.9215.651,818,300
18 Apr 202415.8315.8815.6715.7815.511,697,000
17 Apr 202415.7515.9015.6315.7615.492,033,500
16 Apr 202415.6615.7515.3515.6815.414,492,600
15 Apr 202415.9516.0615.5215.7515.482,936,000
12 Apr 202416.1416.1515.7615.8515.582,140,100
11 Apr 202416.1716.2816.0116.1815.901,769,600
10 Apr 202416.1916.2115.9816.2015.922,657,000
09 Apr 202416.2716.5216.2116.4216.142,870,200
08 Apr 202416.0816.2615.9516.2315.952,600,700
05 Apr 202415.8716.1615.8216.0215.752,707,400
04 Apr 202416.0816.1815.9515.9615.692,055,900
03 Apr 202415.9216.2215.9016.0015.733,788,700
02 Apr 202415.8315.9615.6215.9415.674,799,500
01 Apr 202415.9616.0115.5615.8915.624,577,000
28 Mar 202415.9316.1415.8816.0115.744,002,300
27 Mar 202415.8015.9815.7015.9115.649,034,900
26 Mar 202415.9115.9515.7015.7015.434,205,700
25 Mar 202415.9315.9715.6915.7915.523,037,200
22 Mar 202416.5816.5815.9315.9915.723,534,300
21 Mar 202416.6416.7716.4916.5116.232,895,300
20 Mar 202416.4516.7016.3816.6916.401,760,600
19 Mar 202416.3916.6216.3216.4816.201,501,300
18 Mar 202416.5916.5916.3816.5216.241,968,000
15 Mar 202416.4816.6416.3416.5616.283,355,800
14 Mar 202416.8816.9016.3516.5016.223,437,600
13 Mar 202417.1417.2216.8516.9316.642,270,800
12 Mar 202417.2917.3917.0417.1316.841,904,200
11 Mar 202417.3117.3817.1117.3017.001,452,800
08 Mar 202417.3817.5017.2017.3117.011,665,600
08 Mar 20240.279 Dividend
07 Mar 202417.6517.7717.5217.6617.081,820,600
06 Mar 202417.2817.5417.2817.5016.931,562,400
05 Mar 202417.3617.3717.0917.1716.612,571,500
04 Mar 202417.4517.5917.2917.3216.762,320,100
01 Mar 202417.4417.6117.3117.5616.991,721,400
29 Feb 202417.5017.6317.3817.4416.871,704,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...