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

22.28-0.25 (-1.11%)

At close: 4:00PM EDT

22.00 -0.28 (-1.26%)
After hours: 04:48PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Sept 2021	22.25	22.40	22.09	22.28	22.28	898,716
17 Sept 2021	22.61	22.66	22.38	22.53	22.53	1,903,700
16 Sept 2021	22.70	22.82	22.52	22.67	22.67	1,085,700
15 Sept 2021	22.88	22.88	22.53	22.73	22.73	1,608,600
14 Sept 2021	23.25	23.25	22.77	22.82	22.82	1,214,800
13 Sept 2021	23.18	23.31	23.08	23.12	23.12	1,207,700
10 Sept 2021	23.28	23.36	23.05	23.05	23.05	1,080,800
09 Sept 2021	23.35	23.35	23.17	23.26	23.26	1,701,900
09 Sept 2021	0.249 Dividend
08 Sept 2021	23.24	23.67	23.20	23.60	23.35	2,126,700
07 Sept 2021	23.18	23.40	23.13	23.24	22.99	1,252,900
03 Sept 2021	23.35	23.38	23.26	23.29	23.04	783,700
02 Sept 2021	23.15	23.35	23.13	23.31	23.06	660,200
01 Sept 2021	23.09	23.21	23.01	23.09	22.85	816,900
31 Aug 2021	23.20	23.28	23.03	23.04	22.80	1,650,200
30 Aug 2021	23.06	23.28	23.06	23.19	22.95	1,234,900
27 Aug 2021	22.84	23.12	22.83	23.04	22.80	630,100
26 Aug 2021	22.93	23.00	22.81	22.81	22.57	1,115,200
25 Aug 2021	22.88	23.00	22.84	22.93	22.69	824,200
24 Aug 2021	22.85	22.94	22.72	22.86	22.62	1,906,800
23 Aug 2021	22.73	22.90	22.73	22.84	22.60	767,100
20 Aug 2021	22.35	22.64	22.26	22.62	22.38	567,700
19 Aug 2021	22.48	22.52	22.30	22.43	22.19	737,800
18 Aug 2021	22.80	22.86	22.67	22.67	22.43	511,700
17 Aug 2021	22.78	22.89	22.67	22.82	22.58	1,263,500
16 Aug 2021	22.74	22.92	22.71	22.86	22.62	661,200
13 Aug 2021	22.67	22.86	22.64	22.81	22.57	536,600
12 Aug 2021	22.69	22.76	22.63	22.69	22.45	481,300
11 Aug 2021	22.75	22.75	22.54	22.66	22.42	726,500
10 Aug 2021	22.52	22.68	22.50	22.64	22.40	1,388,600
09 Aug 2021	22.65	22.70	22.45	22.52	22.28	1,019,000
06 Aug 2021	22.60	22.65	22.48	22.58	22.34	718,100
05 Aug 2021	22.45	22.66	22.45	22.52	22.28	837,400
04 Aug 2021	22.42	22.49	22.32	22.33	22.09	1,026,400
03 Aug 2021	22.10	22.48	22.10	22.45	22.21	1,033,300
02 Aug 2021	22.30	22.30	22.02	22.07	21.84	387,200
30 July 2021	22.08	22.41	22.08	22.20	21.97	959,800
29 July 2021	22.19	22.28	22.08	22.08	21.85	633,200
28 July 2021	22.02	22.09	21.88	22.04	21.81	890,500
27 July 2021	21.89	22.19	21.89	22.06	21.83	730,600
26 July 2021	22.01	22.03	21.90	22.01	21.78	824,000
23 July 2021	21.96	22.09	21.89	22.01	21.78	1,909,700
22 July 2021	21.97	22.06	21.78	21.96	21.73	852,300
21 July 2021	22.03	22.08	21.92	21.99	21.76	758,700
20 July 2021	21.72	21.95	21.61	21.90	21.67	956,600
19 July 2021	21.86	21.90	21.48	21.73	21.50	2,350,800
16 July 2021	21.94	22.33	21.94	22.13	21.90	1,017,200
15 July 2021	22.35	22.35	22.12	22.19	21.96	1,054,600
14 July 2021	22.54	22.62	22.47	22.48	22.24	404,900
13 July 2021	22.39	22.53	22.36	22.46	22.22	551,600
12 July 2021	22.47	22.56	22.40	22.44	22.20	493,900
09 July 2021	22.24	22.49	22.19	22.47	22.23	592,500
08 July 2021	22.10	22.19	22.00	22.14	21.91	762,000
07 July 2021	22.26	22.39	22.23	22.34	22.10	1,033,700
06 July 2021	22.55	22.56	22.22	22.27	22.04	1,385,700
02 July 2021	22.49	22.63	22.38	22.59	22.35	511,500
01 July 2021	22.50	22.58	22.44	22.48	22.24	345,000
30 June 2021	22.56	22.56	22.25	22.43	22.19	976,700
29 June 2021	22.45	22.64	22.43	22.51	22.27	1,091,400
28 June 2021	22.36	22.49	22.25	22.44	22.20	1,169,300
25 June 2021	22.28	22.38	22.26	22.37	22.13	906,900
24 June 2021	22.44	22.47	22.21	22.33	22.09	1,561,700
23 June 2021	22.58	22.63	22.39	22.40	22.16	806,400
22 June 2021	22.44	22.59	22.22	22.56	22.32	909,700
21 June 2021	22.24	22.46	22.24	22.45	22.21	589,300
18 June 2021	22.38	22.47	22.17	22.21	21.98	1,245,500
17 June 2021	22.60	22.62	22.47	22.53	22.29	585,200
16 June 2021	22.75	22.88	22.61	22.63	22.39	751,100
15 June 2021	22.76	22.92	22.75	22.81	22.57	760,100
14 June 2021	22.60	22.76	22.57	22.76	22.52	704,200
11 June 2021	22.66	22.73	22.56	22.60	22.36	706,800
10 June 2021	22.68	22.80	22.61	22.66	22.42	1,024,000
09 June 2021	22.86	22.94	22.62	22.68	22.44	1,272,600
09 June 2021	0.261 Dividend
08 June 2021	23.22	23.28	23.02	23.12	22.62	928,800
07 June 2021	23.17	23.27	23.13	23.23	22.73	1,410,500
04 June 2021	22.90	23.10	22.90	23.08	22.58	675,400
03 June 2021	22.77	22.92	22.77	22.84	22.34	920,200
02 June 2021	22.77	22.88	22.77	22.86	22.36	680,200
01 June 2021	22.70	22.81	22.63	22.72	22.23	922,600
28 May 2021	22.52	22.64	22.45	22.56	22.07	2,813,900
27 May 2021	22.56	22.65	22.39	22.44	21.95	1,439,900
26 May 2021	22.27	22.46	22.22	22.44	21.95	1,234,100
25 May 2021	22.14	22.39	22.12	22.31	21.83	1,253,000
24 May 2021	22.18	22.22	22.10	22.13	21.65	412,000
21 May 2021	22.22	22.36	22.10	22.13	21.65	868,000
20 May 2021	21.83	22.21	21.75	22.11	21.63	724,400
19 May 2021	21.86	21.89	21.68	21.81	21.34	1,041,800
18 May 2021	21.87	22.05	21.71	21.95	21.47	817,200
17 May 2021	21.81	21.92	21.77	21.88	21.40	637,600
14 May 2021	21.73	21.82	21.67	21.77	21.30	684,700
13 May 2021	21.55	21.68	21.47	21.58	21.11	1,057,900
12 May 2021	21.78	21.87	21.56	21.59	21.12	753,600
11 May 2021	21.66	21.80	21.46	21.78	21.31	1,380,600
10 May 2021	21.74	22.00	21.73	21.74	21.27	1,079,800
07 May 2021	21.48	21.73	21.36	21.66	21.19	1,353,700
06 May 2021	21.15	21.48	21.15	21.47	21.00	1,586,700
05 May 2021	20.89	21.19	20.89	21.06	20.60	920,100
04 May 2021	20.79	20.89	20.59	20.87	20.42	1,301,200
03 May 2021	20.77	20.95	20.77	20.84	20.39	785,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,533.80-4.10(-0.05%)

ASX 2007,242.70-5.50(-0.08%)

AUD/USD0.7266+0.0010(+0.14%)

OIL70.90+0.61(+0.87%)

GOLD1,766.50+2.70(+0.15%)

BTC-AUD58,820.18-6,525.44(-9.99%)

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

TELUS Corporation (TU)

ALL ORDS
7,533.80
-4.10(-0.05%)

ASX 200
7,242.70
-5.50(-0.08%)

AUD/USD
0.7266
+0.0010(+0.14%)

OIL
70.90
+0.61(+0.87%)

GOLD
1,766.50
+2.70(+0.15%)

BTC-AUD
58,820.18
-6,525.44(-9.99%)