News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

TELUS Corporation (TU)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

21.22

-0.07

(-0.33%)

At close: 04:00PM EST

21.22

0.00

(0.00%)

After hours:

04:17PM EST

Time period:

02 Dec 2021 - 02 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	21.17	21.36	21.05	21.22	21.22	1,856,677
01 Dec 2022	21.38	21.53	21.23	21.29	21.29	3,333,300
30 Nov 2022	21.03	21.33	20.96	21.31	21.31	3,144,200
29 Nov 2022	21.41	21.41	20.96	21.03	21.03	1,229,800
28 Nov 2022	21.57	21.67	21.30	21.43	21.43	1,241,100
25 Nov 2022	21.67	21.80	21.67	21.76	21.76	557,700
23 Nov 2022	21.57	21.66	21.34	21.56	21.56	1,568,100
22 Nov 2022	21.56	21.71	21.39	21.60	21.60	1,471,200
21 Nov 2022	21.66	21.87	21.55	21.58	21.58	1,303,600
18 Nov 2022	21.80	21.94	21.67	21.81	21.81	1,163,700
17 Nov 2022	21.64	21.84	21.44	21.76	21.76	979,800
16 Nov 2022	21.80	21.96	21.74	21.80	21.80	1,033,400
15 Nov 2022	21.92	22.02	21.64	21.77	21.77	1,141,700
14 Nov 2022	21.85	22.08	21.85	21.88	21.88	927,500
11 Nov 2022	21.76	21.92	21.61	21.89	21.89	1,070,200
10 Nov 2022	21.63	21.83	21.49	21.71	21.71	1,424,400
09 Nov 2022	21.22	21.34	21.04	21.09	21.09	1,692,400
08 Nov 2022	21.16	21.54	21.08	21.23	21.23	1,409,100
07 Nov 2022	21.49	21.49	21.02	21.18	21.18	1,397,700
04 Nov 2022	21.00	21.38	20.90	21.30	21.30	1,749,500
03 Nov 2022	20.24	20.50	20.11	20.39	20.39	1,750,000
02 Nov 2022	20.77	21.09	20.62	20.62	20.62	1,545,400
01 Nov 2022	21.22	21.22	20.73	20.79	20.79	1,230,000
31 Oct 2022	21.10	21.10	20.63	20.89	20.89	1,348,900
28 Oct 2022	20.94	21.18	20.90	21.17	21.17	1,028,200
27 Oct 2022	21.02	21.29	20.92	20.97	20.97	1,278,500
26 Oct 2022	20.85	21.26	20.83	20.94	20.94	1,652,700
25 Oct 2022	20.52	20.90	20.49	20.85	20.85	1,410,200
24 Oct 2022	20.49	20.57	20.22	20.46	20.46	1,021,600
21 Oct 2022	19.99	20.55	19.95	20.44	20.44	1,408,700
20 Oct 2022	20.37	20.66	20.01	20.05	20.05	1,403,900
19 Oct 2022	20.31	20.32	20.01	20.27	20.27	1,376,400
18 Oct 2022	20.35	20.49	20.11	20.37	20.37	1,718,200
17 Oct 2022	19.84	20.28	19.73	20.06	20.06	1,253,800
14 Oct 2022	19.98	20.03	19.46	19.49	19.49	1,388,200
13 Oct 2022	18.96	20.02	18.85	19.95	19.95	1,764,700
12 Oct 2022	19.45	19.79	19.26	19.26	19.26	1,523,900
11 Oct 2022	19.66	19.85	19.45	19.53	19.53	1,836,300
10 Oct 2022	20.04	20.08	19.67	19.74	19.74	977,400
07 Oct 2022	19.91	20.22	19.90	20.03	20.03	1,854,000
06 Oct 2022	20.69	20.69	20.00	20.03	20.03	1,265,400
05 Oct 2022	20.84	20.93	20.49	20.79	20.79	1,538,900
04 Oct 2022	20.89	21.16	20.85	21.14	21.14	1,609,900
03 Oct 2022	20.14	20.83	20.12	20.69	20.69	1,480,500
30 Sept 2022	20.23	20.27	19.84	19.86	19.86	1,583,900
29 Sept 2022	20.64	20.67	20.11	20.22	20.22	2,270,900
28 Sept 2022	20.44	20.91	20.32	20.81	20.81	3,884,200
27 Sept 2022	20.45	20.56	20.33	20.42	20.42	1,575,200
26 Sept 2022	20.70	20.72	20.20	20.37	20.37	2,002,400
23 Sept 2022	21.11	21.19	20.81	20.89	20.89	1,299,400
22 Sept 2022	21.13	21.48	21.07	21.36	21.36	1,015,500
21 Sept 2022	21.45	21.51	21.17	21.17	21.17	879,100
20 Sept 2022	21.57	21.57	21.26	21.35	21.35	917,100
19 Sept 2022	21.53	21.73	21.41	21.73	21.73	744,600
16 Sept 2022	21.45	21.72	21.39	21.69	21.69	987,200
15 Sept 2022	21.63	21.79	21.51	21.64	21.64	1,200,300
14 Sept 2022	21.82	21.91	21.64	21.67	21.67	930,200
13 Sept 2022	22.39	22.50	21.86	21.90	21.90	1,220,100
12 Sept 2022	22.70	22.89	22.62	22.68	22.68	1,120,600
09 Sept 2022	22.19	22.55	22.19	22.51	22.51	1,362,300
08 Sept 2022	21.84	22.12	21.82	22.02	22.02	1,239,100
08 Sept 2022	0.258 Dividend
07 Sept 2022	22.14	22.32	21.97	22.29	22.03	1,460,900
06 Sept 2022	22.69	22.79	22.16	22.17	21.91	1,148,500
02 Sept 2022	22.62	22.94	22.50	22.61	22.35	1,497,900
01 Sept 2022	22.52	22.52	22.29	22.48	22.22	1,365,500
31 Aug 2022	22.77	22.81	22.51	22.52	22.26	1,127,200
30 Aug 2022	23.29	23.30	22.76	22.81	22.55	1,602,400
29 Aug 2022	23.02	23.21	22.96	23.14	22.87	966,900
26 Aug 2022	23.54	23.56	23.05	23.09	22.82	786,900
25 Aug 2022	23.33	23.53	23.14	23.49	23.22	674,900
24 Aug 2022	23.19	23.29	23.08	23.23	22.96	662,000
23 Aug 2022	23.27	23.34	23.14	23.23	22.96	860,800
22 Aug 2022	23.52	23.58	23.18	23.30	23.03	842,300
19 Aug 2022	23.41	23.68	23.34	23.66	23.39	952,100
18 Aug 2022	23.43	23.50	23.34	23.41	23.14	1,014,800
17 Aug 2022	23.45	23.55	23.34	23.45	23.18	730,300
16 Aug 2022	23.33	23.64	23.29	23.61	23.34	809,300
15 Aug 2022	23.48	23.48	23.13	23.32	23.05	993,300
12 Aug 2022	23.35	23.64	23.28	23.60	23.33	1,430,600
11 Aug 2022	23.17	23.56	23.07	23.35	23.08	1,441,900
10 Aug 2022	22.84	23.07	22.84	23.04	22.77	1,113,200
09 Aug 2022	22.70	22.75	22.56	22.68	22.42	771,500
08 Aug 2022	22.51	22.97	22.51	22.64	22.38	1,124,800
05 Aug 2022	22.46	22.50	22.08	22.36	22.10	1,328,700
04 Aug 2022	22.59	22.74	22.50	22.50	22.24	1,432,700
03 Aug 2022	22.69	22.74	22.46	22.54	22.28	1,197,100
02 Aug 2022	22.94	22.95	22.63	22.63	22.37	964,600
01 Aug 2022	22.91	23.01	22.79	22.92	22.65	620,000
29 July 2022	23.02	23.18	22.91	23.00	22.73	1,024,600
28 July 2022	22.62	23.08	22.56	22.94	22.67	1,251,100
27 July 2022	22.41	22.74	22.40	22.62	22.36	1,301,300
26 July 2022	22.49	22.52	22.26	22.41	22.15	1,007,900
25 July 2022	22.41	22.74	22.41	22.56	22.30	971,600
22 July 2022	22.40	22.56	22.18	22.37	22.11	795,200
21 July 2022	22.26	22.41	22.15	22.38	22.12	807,100
20 July 2022	22.43	22.43	22.22	22.33	22.07	1,096,500
19 July 2022	22.12	22.52	22.12	22.37	22.11	1,120,500
18 July 2022	22.14	22.17	21.90	21.99	21.74	979,800
15 July 2022	22.16	22.24	21.88	21.96	21.71	1,213,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,503.50-50.50(-0.67%)

ASX 2007,301.50-52.90(-0.72%)

AUD/USD0.6796-0.0020(-0.30%)

OIL80.34-0.88(-1.08%)

GOLD1,797.30-3.80(-0.21%)

BTC-AUD25,114.09+13.35(+0.05%)

News that makes you smarter and richer... For free.

TELUS Corporation (TU)

ALL ORDS
7,503.50
-50.50(-0.67%)

ASX 200
7,301.50
-52.90(-0.72%)

AUD/USD
0.6796
-0.0020(-0.30%)

OIL
80.34
-0.88(-1.08%)

GOLD
1,797.30
-3.80(-0.21%)

BTC-AUD
25,114.09
+13.35(+0.05%)