Get our best money-saving hacks and pro tips now

TELUS Corporation (TU)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

19.89

+0.09

(+0.45%)

At close: 04:00PM EDT

20.00

+0.11

(+0.55%)

After hours:

07:18PM EDT

Time period:

25 Mar 2022 - 25 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	19.72	19.89	19.68	19.89	19.89	1,250,100
23 Mar 2023	19.75	19.95	19.67	19.80	19.80	1,740,000
22 Mar 2023	19.79	19.93	19.67	19.68	19.68	926,500
21 Mar 2023	20.09	20.13	19.74	19.79	19.79	1,168,600
20 Mar 2023	19.61	20.06	19.60	20.03	20.03	1,718,400
17 Mar 2023	19.63	19.64	19.42	19.58	19.58	2,055,500
16 Mar 2023	19.41	19.64	19.17	19.62	19.62	1,527,200
15 Mar 2023	19.35	19.52	19.13	19.47	19.47	1,811,700
14 Mar 2023	19.50	19.65	19.42	19.57	19.57	1,517,400
13 Mar 2023	19.05	19.40	19.04	19.35	19.35	2,849,800
10 Mar 2023	19.30	19.34	19.02	19.12	19.12	2,167,500
09 Mar 2023	19.46	19.68	19.26	19.27	19.27	1,511,900
09 Mar 2023	0.255 Dividend
08 Mar 2023	19.85	19.92	19.74	19.80	19.55	1,646,400
07 Mar 2023	20.18	20.21	19.82	19.83	19.57	1,936,100
06 Mar 2023	20.12	20.27	20.03	20.17	19.91	1,572,100
03 Mar 2023	19.94	20.14	19.87	20.08	19.82	2,357,300
02 Mar 2023	19.81	20.02	19.77	19.89	19.63	1,213,200
01 Mar 2023	19.91	20.01	19.79	19.86	19.60	1,011,100
28 Feb 2023	19.95	19.97	19.81	19.88	19.62	1,474,700
27 Feb 2023	20.06	20.22	19.98	20.00	19.74	951,800
24 Feb 2023	19.93	19.98	19.76	19.97	19.71	933,000
23 Feb 2023	20.28	20.29	19.93	20.11	19.85	1,989,800
22 Feb 2023	20.30	20.38	20.21	20.24	19.98	1,062,400
21 Feb 2023	20.45	20.55	20.17	20.23	19.97	1,080,100
17 Feb 2023	20.28	20.66	20.23	20.60	20.33	1,265,000
16 Feb 2023	20.32	20.49	20.08	20.28	20.02	1,113,600
15 Feb 2023	20.38	20.50	20.31	20.42	20.16	1,233,400
14 Feb 2023	20.48	20.58	20.26	20.52	20.26	1,826,800
13 Feb 2023	20.40	20.56	20.27	20.45	20.19	2,029,100
10 Feb 2023	20.19	20.61	19.97	20.43	20.17	2,198,000
09 Feb 2023	20.62	20.80	20.02	20.10	19.84	4,320,000
08 Feb 2023	20.93	20.98	20.72	20.88	20.61	1,882,200
07 Feb 2023	21.17	21.17	20.86	20.96	20.69	1,582,300
06 Feb 2023	21.23	21.26	21.07	21.17	20.90	1,280,400
03 Feb 2023	21.43	21.55	21.26	21.36	21.08	1,578,900
02 Feb 2023	21.75	21.82	21.50	21.56	21.28	1,542,900
01 Feb 2023	21.51	21.81	21.43	21.78	21.50	1,989,300
31 Jan 2023	21.33	21.56	21.27	21.55	21.27	1,406,000
30 Jan 2023	21.34	21.47	21.27	21.33	21.06	1,469,500
27 Jan 2023	21.41	21.49	21.26	21.34	21.07	1,142,200
26 Jan 2023	21.40	21.46	21.24	21.42	21.14	905,800
25 Jan 2023	21.21	21.36	21.03	21.28	21.01	2,692,500
24 Jan 2023	21.41	21.50	21.07	21.32	21.05	1,496,700
23 Jan 2023	21.25	21.37	21.07	21.28	21.01	1,156,500
20 Jan 2023	20.98	21.33	20.85	21.26	20.99	967,800
19 Jan 2023	20.93	21.08	20.81	20.97	20.70	1,488,700
18 Jan 2023	21.34	21.44	20.94	21.02	20.75	1,117,800
17 Jan 2023	21.16	21.54	21.10	21.33	21.06	1,524,200
13 Jan 2023	20.71	21.08	20.68	21.02	20.75	1,313,500
12 Jan 2023	20.50	20.91	20.26	20.81	20.54	2,247,600
11 Jan 2023	20.20	20.29	20.07	20.26	20.00	1,300,100
10 Jan 2023	20.16	20.18	19.99	20.10	19.84	1,493,800
09 Jan 2023	20.12	20.37	20.02	20.13	19.87	1,859,500
06 Jan 2023	19.79	20.18	19.67	20.11	19.85	1,088,200
05 Jan 2023	19.70	19.72	19.45	19.59	19.34	960,000
04 Jan 2023	19.43	19.81	19.43	19.77	19.52	1,356,800
03 Jan 2023	19.32	19.35	19.02	19.27	19.02	1,423,700
30 Dec 2022	19.48	19.51	19.12	19.31	19.06	1,685,000
29 Dec 2022	19.29	19.55	19.29	19.49	19.24	1,274,800
28 Dec 2022	19.78	19.80	19.20	19.20	18.95	1,584,200
27 Dec 2022	19.67	19.79	19.60	19.75	19.50	440,100
23 Dec 2022	19.56	19.69	19.44	19.67	19.42	1,266,800
22 Dec 2022	19.68	19.69	19.41	19.58	19.33	1,379,500
21 Dec 2022	19.76	19.82	19.61	19.72	19.47	1,299,000
20 Dec 2022	19.51	19.76	19.44	19.66	19.41	1,314,600
19 Dec 2022	19.79	19.85	19.44	19.54	19.29	1,747,300
16 Dec 2022	19.79	19.91	19.61	19.73	19.48	2,810,100
15 Dec 2022	20.30	20.34	19.95	20.03	19.77	2,272,600
14 Dec 2022	20.57	20.68	20.36	20.43	20.17	2,026,200
13 Dec 2022	20.81	20.96	20.61	20.63	20.36	1,429,600
12 Dec 2022	20.59	20.69	20.39	20.56	20.30	1,299,800
09 Dec 2022	20.64	20.78	20.55	20.59	20.32	1,119,700
08 Dec 2022	20.56	20.87	20.56	20.71	20.44	1,579,600
08 Dec 2022	0.257 Dividend
07 Dec 2022	20.96	21.09	20.84	20.88	20.36	1,529,200
06 Dec 2022	21.35	21.35	20.92	20.98	20.45	1,337,900
05 Dec 2022	21.12	21.39	21.12	21.35	20.82	2,228,200
02 Dec 2022	21.17	21.36	21.05	21.22	20.69	1,866,400
01 Dec 2022	21.38	21.53	21.23	21.29	20.76	3,333,300
30 Nov 2022	21.03	21.33	20.96	21.31	20.78	3,144,200
29 Nov 2022	21.41	21.41	20.96	21.03	20.50	1,229,800
28 Nov 2022	21.57	21.67	21.30	21.43	20.89	1,241,100
25 Nov 2022	21.67	21.80	21.67	21.76	21.22	557,700
23 Nov 2022	21.57	21.66	21.34	21.56	21.02	1,568,100
22 Nov 2022	21.56	21.71	21.39	21.60	21.06	1,471,200
21 Nov 2022	21.66	21.87	21.55	21.58	21.04	1,303,600
18 Nov 2022	21.80	21.94	21.67	21.81	21.26	1,163,700
17 Nov 2022	21.64	21.84	21.44	21.76	21.22	979,800
16 Nov 2022	21.80	21.96	21.74	21.80	21.25	1,033,400
15 Nov 2022	21.92	22.02	21.64	21.77	21.23	1,141,700
14 Nov 2022	21.85	22.08	21.85	21.88	21.33	927,500
11 Nov 2022	21.76	21.92	21.61	21.89	21.34	1,070,200
10 Nov 2022	21.63	21.83	21.49	21.71	21.17	1,424,400
09 Nov 2022	21.22	21.34	21.04	21.09	20.56	1,692,400
08 Nov 2022	21.16	21.54	21.08	21.23	20.70	1,409,100
07 Nov 2022	21.49	21.49	21.02	21.18	20.65	1,397,700
04 Nov 2022	21.00	21.38	20.90	21.30	20.77	1,749,500
03 Nov 2022	20.24	20.50	20.11	20.39	19.88	1,750,000
02 Nov 2022	20.77	21.09	20.62	20.62	20.10	1,545,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

AUD/USD0.6648-0.0044(-0.65%)

OIL69.20-0.76(-1.09%)

GOLD1,981.00-14.90(-0.75%)

Bitcoin AUD41,349.97-1,210.49(-2.84%)

Get our best money-saving hacks and pro tips now

TELUS Corporation (TU)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

AUD/USD
0.6648
-0.0044(-0.65%)

OIL
69.20
-0.76(-1.09%)

GOLD
1,981.00
-14.90(-0.75%)

Bitcoin AUD
41,349.97
-1,210.49(-2.84%)