Australia markets closed

TELUS Corporation (TU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.51+0.60 (+3.35%)
At close: 03:59PM EST
18.50 -0.01 (-0.05%)
After hours: 04:01PM EST
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202317.9518.5817.9618.5118.512,252,764
30 Nov 202317.5517.9717.4817.9117.912,507,300
29 Nov 202317.8017.8017.5417.5417.541,454,500
28 Nov 202317.6517.8117.5917.7317.731,006,600
27 Nov 202317.6317.8117.5917.7017.701,227,000
24 Nov 202317.6517.7417.6117.7417.74541,200
22 Nov 202317.6517.7217.5417.5617.561,735,800
21 Nov 202317.6817.7617.5817.5917.591,366,800
20 Nov 202317.6117.6817.5017.6317.631,646,200
17 Nov 202317.8017.8717.6017.6617.662,016,800
16 Nov 202317.8117.9117.6417.6717.671,179,300
15 Nov 202317.7717.8717.7317.8717.871,544,900
14 Nov 202317.4417.7317.4417.7117.711,641,200
13 Nov 202317.1217.4717.0417.2317.231,169,100
10 Nov 202317.3317.3317.0317.2317.232,088,400
09 Nov 202317.4117.4317.2217.2517.251,349,700
08 Nov 202317.5317.5917.1817.2617.262,071,200
07 Nov 202317.5517.7617.4117.4517.451,817,100
06 Nov 202317.8217.9117.5917.6417.641,568,300
03 Nov 202317.4817.8917.1917.7417.742,988,200
02 Nov 202316.6417.3116.6417.2317.232,990,600
01 Nov 202316.2116.4816.1416.4416.441,882,900
31 Oct 202316.2416.3316.1216.1216.122,172,100
30 Oct 202315.9716.3315.9716.1816.181,571,700
27 Oct 202316.2116.2115.7915.8615.861,925,600
26 Oct 202316.0916.2916.0516.1516.151,174,900
25 Oct 202316.1716.4216.0516.1516.151,676,500
24 Oct 202316.2216.3316.1316.2716.271,649,300
23 Oct 202316.0516.3615.9516.1016.101,894,500
20 Oct 202316.3316.4216.1216.1216.121,425,700
19 Oct 202316.4116.5916.3016.3616.362,196,100
18 Oct 202316.6416.6616.4116.4116.411,140,700
17 Oct 202316.8116.9216.7116.7616.761,927,400
16 Oct 202316.7316.9316.5916.9116.911,486,000
13 Oct 202316.7216.8916.7016.7116.711,698,800
12 Oct 202316.8516.8516.5816.6916.691,660,000
11 Oct 202316.7416.9016.7016.8716.871,042,700
10 Oct 202316.6016.8316.5916.6916.691,854,200
09 Oct 202316.3816.6316.3816.4716.471,538,800
06 Oct 202316.3816.6916.1916.4916.493,614,000
05 Oct 202316.2116.5216.2116.5116.513,199,400
04 Oct 202315.6716.2015.6716.1616.164,145,300
03 Oct 202315.5115.7215.5015.6815.682,404,400
02 Oct 202316.2716.2815.4715.6315.632,944,000
29 Sept 202316.5016.5616.3416.3416.342,652,200
28 Sept 202316.3216.4816.2216.4116.411,230,800
27 Sept 202316.5916.6316.1116.3416.341,821,000
26 Sept 202316.8016.9016.5916.5916.591,454,000
25 Sept 202316.8716.9816.8116.8816.881,624,000
22 Sept 202316.8717.0216.8216.9816.981,764,900
21 Sept 202316.9217.0316.7916.8116.811,528,800
20 Sept 202317.0617.2317.0617.0717.07931,300
19 Sept 202317.2017.2616.9817.0217.021,246,400
18 Sept 202317.2217.2917.0117.1717.171,086,700
15 Sept 202317.2817.4117.1917.2217.222,405,000
14 Sept 202316.9817.3016.9817.2917.291,646,100
13 Sept 202317.0417.0416.8216.8516.851,443,400
12 Sept 202316.9017.0216.8316.9816.981,187,000
11 Sept 202316.8217.0116.7716.8616.861,357,500
08 Sept 202316.8216.8416.6816.7416.74701,400
07 Sept 202316.7916.9716.6716.7416.741,742,300
07 Sept 20230.267 Dividend
06 Sept 202317.1517.1716.9617.0216.751,806,000
05 Sept 202317.4817.4817.1817.2016.931,589,800
01 Sept 202317.6017.7017.4717.4717.201,603,000
31 Aug 202317.6717.8117.5417.5617.282,115,100
30 Aug 202317.7517.8717.6917.7017.42926,100
29 Aug 202317.3817.7217.3117.6917.411,582,600
28 Aug 202317.2817.4517.2517.3717.101,006,900
25 Aug 202317.1817.2416.9617.1816.911,377,200
24 Aug 202316.9017.1416.8917.1016.831,131,100
23 Aug 202316.8317.0116.7816.9616.691,209,200
22 Aug 202317.0717.0716.7716.8216.561,053,300
21 Aug 202316.8717.0316.8316.9816.711,446,200
18 Aug 202316.9516.9816.8016.8516.591,178,500
17 Aug 202317.0717.1816.9516.9816.711,577,200
16 Aug 202317.1217.2417.0617.0916.821,311,800
15 Aug 202317.5017.5217.1117.1316.861,599,700
14 Aug 202317.6817.7417.5617.5917.31931,100
11 Aug 202317.6617.7117.5517.7017.421,078,500
10 Aug 202317.6617.8217.6017.7317.451,537,500
09 Aug 202317.0817.5717.0317.5517.271,872,200
08 Aug 202317.1317.1616.9217.1116.841,854,000
07 Aug 202317.1517.4617.1017.2416.971,384,200
04 Aug 202317.1017.4616.6817.1616.892,795,400
03 Aug 202317.2617.3217.1217.2817.012,262,600
02 Aug 202317.6017.6917.3117.3117.041,607,900
01 Aug 202317.7117.8417.4717.7217.442,212,000
31 July 202317.8518.0517.7417.7917.512,153,400
28 July 202318.0718.1317.8317.8417.561,953,700
27 July 202318.2618.4118.0218.0317.752,027,900
26 July 202318.3818.4718.1618.2517.962,201,700
25 July 202318.7418.7418.3318.5518.262,358,700
24 July 202318.8619.0118.6818.7118.421,676,400
21 July 202318.5118.8018.4718.7618.471,552,500
20 July 202318.4718.6418.4218.4918.201,903,700
19 July 202318.2618.4918.2218.4518.162,967,900
18 July 202318.1118.1917.6018.0717.794,576,800
17 July 202318.3618.5618.0618.1317.853,193,600
14 July 202319.1919.2818.3218.3718.085,232,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...