Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202221.1721.3621.0521.2221.221,856,677
01 Dec 202221.3821.5321.2321.2921.293,333,300
30 Nov 202221.0321.3320.9621.3121.313,144,200
29 Nov 202221.4121.4120.9621.0321.031,229,800
28 Nov 202221.5721.6721.3021.4321.431,241,100
25 Nov 202221.6721.8021.6721.7621.76557,700
23 Nov 202221.5721.6621.3421.5621.561,568,100
22 Nov 202221.5621.7121.3921.6021.601,471,200
21 Nov 202221.6621.8721.5521.5821.581,303,600
18 Nov 202221.8021.9421.6721.8121.811,163,700
17 Nov 202221.6421.8421.4421.7621.76979,800
16 Nov 202221.8021.9621.7421.8021.801,033,400
15 Nov 202221.9222.0221.6421.7721.771,141,700
14 Nov 202221.8522.0821.8521.8821.88927,500
11 Nov 202221.7621.9221.6121.8921.891,070,200
10 Nov 202221.6321.8321.4921.7121.711,424,400
09 Nov 202221.2221.3421.0421.0921.091,692,400
08 Nov 202221.1621.5421.0821.2321.231,409,100
07 Nov 202221.4921.4921.0221.1821.181,397,700
04 Nov 202221.0021.3820.9021.3021.301,749,500
03 Nov 202220.2420.5020.1120.3920.391,750,000
02 Nov 202220.7721.0920.6220.6220.621,545,400
01 Nov 202221.2221.2220.7320.7920.791,230,000
31 Oct 202221.1021.1020.6320.8920.891,348,900
28 Oct 202220.9421.1820.9021.1721.171,028,200
27 Oct 202221.0221.2920.9220.9720.971,278,500
26 Oct 202220.8521.2620.8320.9420.941,652,700
25 Oct 202220.5220.9020.4920.8520.851,410,200
24 Oct 202220.4920.5720.2220.4620.461,021,600
21 Oct 202219.9920.5519.9520.4420.441,408,700
20 Oct 202220.3720.6620.0120.0520.051,403,900
19 Oct 202220.3120.3220.0120.2720.271,376,400
18 Oct 202220.3520.4920.1120.3720.371,718,200
17 Oct 202219.8420.2819.7320.0620.061,253,800
14 Oct 202219.9820.0319.4619.4919.491,388,200
13 Oct 202218.9620.0218.8519.9519.951,764,700
12 Oct 202219.4519.7919.2619.2619.261,523,900
11 Oct 202219.6619.8519.4519.5319.531,836,300
10 Oct 202220.0420.0819.6719.7419.74977,400
07 Oct 202219.9120.2219.9020.0320.031,854,000
06 Oct 202220.6920.6920.0020.0320.031,265,400
05 Oct 202220.8420.9320.4920.7920.791,538,900
04 Oct 202220.8921.1620.8521.1421.141,609,900
03 Oct 202220.1420.8320.1220.6920.691,480,500
30 Sept 202220.2320.2719.8419.8619.861,583,900
29 Sept 202220.6420.6720.1120.2220.222,270,900
28 Sept 202220.4420.9120.3220.8120.813,884,200
27 Sept 202220.4520.5620.3320.4220.421,575,200
26 Sept 202220.7020.7220.2020.3720.372,002,400
23 Sept 202221.1121.1920.8120.8920.891,299,400
22 Sept 202221.1321.4821.0721.3621.361,015,500
21 Sept 202221.4521.5121.1721.1721.17879,100
20 Sept 202221.5721.5721.2621.3521.35917,100
19 Sept 202221.5321.7321.4121.7321.73744,600
16 Sept 202221.4521.7221.3921.6921.69987,200
15 Sept 202221.6321.7921.5121.6421.641,200,300
14 Sept 202221.8221.9121.6421.6721.67930,200
13 Sept 202222.3922.5021.8621.9021.901,220,100
12 Sept 202222.7022.8922.6222.6822.681,120,600
09 Sept 202222.1922.5522.1922.5122.511,362,300
08 Sept 202221.8422.1221.8222.0222.021,239,100
08 Sept 20220.258 Dividend
07 Sept 202222.1422.3221.9722.2922.031,460,900
06 Sept 202222.6922.7922.1622.1721.911,148,500
02 Sept 202222.6222.9422.5022.6122.351,497,900
01 Sept 202222.5222.5222.2922.4822.221,365,500
31 Aug 202222.7722.8122.5122.5222.261,127,200
30 Aug 202223.2923.3022.7622.8122.551,602,400
29 Aug 202223.0223.2122.9623.1422.87966,900
26 Aug 202223.5423.5623.0523.0922.82786,900
25 Aug 202223.3323.5323.1423.4923.22674,900
24 Aug 202223.1923.2923.0823.2322.96662,000
23 Aug 202223.2723.3423.1423.2322.96860,800
22 Aug 202223.5223.5823.1823.3023.03842,300
19 Aug 202223.4123.6823.3423.6623.39952,100
18 Aug 202223.4323.5023.3423.4123.141,014,800
17 Aug 202223.4523.5523.3423.4523.18730,300
16 Aug 202223.3323.6423.2923.6123.34809,300
15 Aug 202223.4823.4823.1323.3223.05993,300
12 Aug 202223.3523.6423.2823.6023.331,430,600
11 Aug 202223.1723.5623.0723.3523.081,441,900
10 Aug 202222.8423.0722.8423.0422.771,113,200
09 Aug 202222.7022.7522.5622.6822.42771,500
08 Aug 202222.5122.9722.5122.6422.381,124,800
05 Aug 202222.4622.5022.0822.3622.101,328,700
04 Aug 202222.5922.7422.5022.5022.241,432,700
03 Aug 202222.6922.7422.4622.5422.281,197,100
02 Aug 202222.9422.9522.6322.6322.37964,600
01 Aug 202222.9123.0122.7922.9222.65620,000
29 July 202223.0223.1822.9123.0022.731,024,600
28 July 202222.6223.0822.5622.9422.671,251,100
27 July 202222.4122.7422.4022.6222.361,301,300
26 July 202222.4922.5222.2622.4122.151,007,900
25 July 202222.4122.7422.4122.5622.30971,600
22 July 202222.4022.5622.1822.3722.11795,200
21 July 202222.2622.4122.1522.3822.12807,100
20 July 202222.4322.4322.2222.3322.071,096,500
19 July 202222.1222.5222.1222.3722.111,120,500
18 July 202222.1422.1721.9021.9921.74979,800
15 July 202222.1622.2421.8821.9621.711,213,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...