Australia markets closed

TELUS Corporation (TU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.58+0.23 (+0.98%)
As of 03:15PM EDT. Market open.
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202223.3523.6323.2823.5823.581,075,360
11 Aug 202223.1723.5623.0723.3523.351,441,900
10 Aug 202222.8423.0722.8423.0423.041,113,200
09 Aug 202222.7022.7522.5622.6822.68771,500
08 Aug 202222.5122.9722.5122.6422.641,124,800
05 Aug 202222.4622.5022.0822.3622.361,328,700
04 Aug 202222.5922.7422.5022.5022.501,432,700
03 Aug 202222.6922.7422.4622.5422.541,197,100
02 Aug 202222.9422.9522.6322.6322.63964,600
01 Aug 202222.9123.0122.7922.9222.92620,000
29 July 202223.0223.1822.9123.0023.001,024,600
28 July 202222.6223.0822.5622.9422.941,251,100
27 July 202222.4122.7422.4022.6222.621,301,300
26 July 202222.4922.5222.2622.4122.411,007,900
25 July 202222.4122.7422.4122.5622.56971,600
22 July 202222.4022.5622.1822.3722.37795,200
21 July 202222.2622.4122.1522.3822.38807,100
20 July 202222.4322.4322.2222.3322.331,096,500
19 July 202222.1222.5222.1222.3722.371,120,500
18 July 202222.1422.1721.9021.9921.99979,800
15 July 202222.1622.2421.8821.9621.961,213,000
14 July 202221.7522.1621.7421.9621.961,229,500
13 July 202221.9822.4421.9822.2522.251,202,900
12 July 202222.3022.3721.9222.1322.131,367,000
11 July 202222.0922.3322.0222.2722.271,332,100
08 July 202222.2722.3422.1222.1922.19656,400
07 July 202222.3022.3922.1922.2922.291,324,100
06 July 202222.1422.3022.0522.1822.181,279,300
05 July 202222.1222.1821.6622.1322.131,512,400
01 July 202222.2722.5822.1422.5322.53677,500
30 June 202222.1522.3522.0822.2822.281,364,500
29 June 202222.2522.3521.9922.3322.331,242,000
28 June 202222.5722.6722.1622.1922.191,448,900
27 June 202222.3822.6522.1722.5622.561,386,000
24 June 202222.0822.4421.9422.4122.411,581,800
23 June 202221.9422.1221.8121.9221.921,570,600
22 June 202222.1722.2121.8821.9821.981,426,200
21 June 202222.3222.4022.2022.3022.301,696,800
17 June 202221.6122.1621.5022.0322.033,327,000
16 June 202222.3322.4721.3421.3621.364,600,600
15 June 202222.6922.8522.4022.7622.761,882,700
14 June 202222.9723.2222.4922.6222.621,815,000
13 June 202223.5323.5323.0823.1923.191,470,300
10 June 202223.9423.9423.6623.7723.771,688,400
09 June 202224.5424.6324.1624.1724.171,065,700
09 June 20220.27 Dividend
08 June 202225.3225.3724.8024.9124.641,203,500
07 June 202225.1225.5025.1225.4425.161,428,200
06 June 202225.1325.2825.0525.1824.911,409,500
03 June 202225.2525.2825.0225.0524.78941,700
02 June 202225.0925.3124.8625.2725.001,474,900
01 June 202225.1025.1224.7124.8224.551,702,200
31 May 202224.9325.2724.8125.0424.772,532,400
27 May 202224.5524.8224.4924.7724.501,034,300
26 May 202224.6024.7124.4824.5124.241,230,700
25 May 202224.3424.6424.3024.5124.241,939,900
24 May 202224.6124.6324.2924.4924.221,278,900
23 May 202224.4324.6524.3324.5524.28911,000
20 May 202224.1124.3323.8824.2423.982,030,000
19 May 202224.1824.4423.8323.9223.664,926,000
18 May 202224.6724.7224.2324.3124.051,479,200
17 May 202224.8824.8824.5824.7724.501,522,100
16 May 202224.2024.9824.1624.7824.512,169,000
13 May 202223.8524.3323.8324.2624.001,496,200
12 May 202223.9323.9323.5223.7723.512,108,700
11 May 202224.0524.3723.8423.9023.642,176,700
10 May 202224.2224.5923.9324.0823.822,366,500
09 May 202224.9424.9624.4024.4524.182,198,800
06 May 202224.6625.1724.4725.0724.803,083,200
05 May 202225.0525.1724.5524.6424.372,048,000
04 May 202224.9425.2124.7825.1724.902,811,600
03 May 202224.8025.2924.8024.9424.672,319,600
02 May 202225.0325.0324.4924.7624.491,839,700
29 Apr 202225.5925.5924.9625.0124.741,761,700
28 Apr 202225.5425.7425.3325.5925.311,397,100
27 Apr 202225.5425.8025.3925.4825.202,266,200
26 Apr 202226.1926.1925.5625.5825.302,274,700
25 Apr 202225.9526.2925.7126.1825.902,292,200
22 Apr 202226.5826.6326.0826.1925.911,729,300
21 Apr 202227.1627.2226.7526.8026.511,556,000
20 Apr 202226.8227.3426.7027.1526.861,869,600
19 Apr 202226.5426.6326.4726.6126.321,208,200
18 Apr 202226.6927.0226.5226.6026.311,440,900
14 Apr 202226.7026.9926.5826.7326.442,062,900
13 Apr 202226.4426.7126.3726.6426.352,989,400
12 Apr 202226.9127.0326.4326.4526.162,745,200
11 Apr 202227.1427.4726.8326.8726.581,898,000
08 Apr 202227.1627.5027.1027.4027.101,274,000
07 Apr 202227.0527.3726.9127.2526.951,473,300
06 Apr 202226.9427.1526.8227.0526.761,541,000
05 Apr 202226.6927.0726.6926.8626.571,191,600
04 Apr 202226.6226.7026.4426.6526.361,340,800
01 Apr 202226.1926.6526.1226.6226.331,938,100
31 Mar 202225.8026.3225.7726.1425.861,935,900
30 Mar 202225.9025.9425.7325.8425.561,878,200
29 Mar 202225.7425.9325.6625.8025.521,856,200
28 Mar 202225.7325.7325.4125.6125.331,560,800
25 Mar 202225.6725.7925.6225.7725.491,926,400
24 Mar 202225.5725.7125.5025.6325.351,009,800
23 Mar 202225.6425.6425.4925.5025.221,312,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...