Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202319.7219.8919.6819.8919.891,250,100
23 Mar 202319.7519.9519.6719.8019.801,740,000
22 Mar 202319.7919.9319.6719.6819.68926,500
21 Mar 202320.0920.1319.7419.7919.791,168,600
20 Mar 202319.6120.0619.6020.0320.031,718,400
17 Mar 202319.6319.6419.4219.5819.582,055,500
16 Mar 202319.4119.6419.1719.6219.621,527,200
15 Mar 202319.3519.5219.1319.4719.471,811,700
14 Mar 202319.5019.6519.4219.5719.571,517,400
13 Mar 202319.0519.4019.0419.3519.352,849,800
10 Mar 202319.3019.3419.0219.1219.122,167,500
09 Mar 202319.4619.6819.2619.2719.271,511,900
09 Mar 20230.255 Dividend
08 Mar 202319.8519.9219.7419.8019.551,646,400
07 Mar 202320.1820.2119.8219.8319.571,936,100
06 Mar 202320.1220.2720.0320.1719.911,572,100
03 Mar 202319.9420.1419.8720.0819.822,357,300
02 Mar 202319.8120.0219.7719.8919.631,213,200
01 Mar 202319.9120.0119.7919.8619.601,011,100
28 Feb 202319.9519.9719.8119.8819.621,474,700
27 Feb 202320.0620.2219.9820.0019.74951,800
24 Feb 202319.9319.9819.7619.9719.71933,000
23 Feb 202320.2820.2919.9320.1119.851,989,800
22 Feb 202320.3020.3820.2120.2419.981,062,400
21 Feb 202320.4520.5520.1720.2319.971,080,100
17 Feb 202320.2820.6620.2320.6020.331,265,000
16 Feb 202320.3220.4920.0820.2820.021,113,600
15 Feb 202320.3820.5020.3120.4220.161,233,400
14 Feb 202320.4820.5820.2620.5220.261,826,800
13 Feb 202320.4020.5620.2720.4520.192,029,100
10 Feb 202320.1920.6119.9720.4320.172,198,000
09 Feb 202320.6220.8020.0220.1019.844,320,000
08 Feb 202320.9320.9820.7220.8820.611,882,200
07 Feb 202321.1721.1720.8620.9620.691,582,300
06 Feb 202321.2321.2621.0721.1720.901,280,400
03 Feb 202321.4321.5521.2621.3621.081,578,900
02 Feb 202321.7521.8221.5021.5621.281,542,900
01 Feb 202321.5121.8121.4321.7821.501,989,300
31 Jan 202321.3321.5621.2721.5521.271,406,000
30 Jan 202321.3421.4721.2721.3321.061,469,500
27 Jan 202321.4121.4921.2621.3421.071,142,200
26 Jan 202321.4021.4621.2421.4221.14905,800
25 Jan 202321.2121.3621.0321.2821.012,692,500
24 Jan 202321.4121.5021.0721.3221.051,496,700
23 Jan 202321.2521.3721.0721.2821.011,156,500
20 Jan 202320.9821.3320.8521.2620.99967,800
19 Jan 202320.9321.0820.8120.9720.701,488,700
18 Jan 202321.3421.4420.9421.0220.751,117,800
17 Jan 202321.1621.5421.1021.3321.061,524,200
13 Jan 202320.7121.0820.6821.0220.751,313,500
12 Jan 202320.5020.9120.2620.8120.542,247,600
11 Jan 202320.2020.2920.0720.2620.001,300,100
10 Jan 202320.1620.1819.9920.1019.841,493,800
09 Jan 202320.1220.3720.0220.1319.871,859,500
06 Jan 202319.7920.1819.6720.1119.851,088,200
05 Jan 202319.7019.7219.4519.5919.34960,000
04 Jan 202319.4319.8119.4319.7719.521,356,800
03 Jan 202319.3219.3519.0219.2719.021,423,700
30 Dec 202219.4819.5119.1219.3119.061,685,000
29 Dec 202219.2919.5519.2919.4919.241,274,800
28 Dec 202219.7819.8019.2019.2018.951,584,200
27 Dec 202219.6719.7919.6019.7519.50440,100
23 Dec 202219.5619.6919.4419.6719.421,266,800
22 Dec 202219.6819.6919.4119.5819.331,379,500
21 Dec 202219.7619.8219.6119.7219.471,299,000
20 Dec 202219.5119.7619.4419.6619.411,314,600
19 Dec 202219.7919.8519.4419.5419.291,747,300
16 Dec 202219.7919.9119.6119.7319.482,810,100
15 Dec 202220.3020.3419.9520.0319.772,272,600
14 Dec 202220.5720.6820.3620.4320.172,026,200
13 Dec 202220.8120.9620.6120.6320.361,429,600
12 Dec 202220.5920.6920.3920.5620.301,299,800
09 Dec 202220.6420.7820.5520.5920.321,119,700
08 Dec 202220.5620.8720.5620.7120.441,579,600
08 Dec 20220.257 Dividend
07 Dec 202220.9621.0920.8420.8820.361,529,200
06 Dec 202221.3521.3520.9220.9820.451,337,900
05 Dec 202221.1221.3921.1221.3520.822,228,200
02 Dec 202221.1721.3621.0521.2220.691,866,400
01 Dec 202221.3821.5321.2321.2920.763,333,300
30 Nov 202221.0321.3320.9621.3120.783,144,200
29 Nov 202221.4121.4120.9621.0320.501,229,800
28 Nov 202221.5721.6721.3021.4320.891,241,100
25 Nov 202221.6721.8021.6721.7621.22557,700
23 Nov 202221.5721.6621.3421.5621.021,568,100
22 Nov 202221.5621.7121.3921.6021.061,471,200
21 Nov 202221.6621.8721.5521.5821.041,303,600
18 Nov 202221.8021.9421.6721.8121.261,163,700
17 Nov 202221.6421.8421.4421.7621.22979,800
16 Nov 202221.8021.9621.7421.8021.251,033,400
15 Nov 202221.9222.0221.6421.7721.231,141,700
14 Nov 202221.8522.0821.8521.8821.33927,500
11 Nov 202221.7621.9221.6121.8921.341,070,200
10 Nov 202221.6321.8321.4921.7121.171,424,400
09 Nov 202221.2221.3421.0421.0920.561,692,400
08 Nov 202221.1621.5421.0821.2320.701,409,100
07 Nov 202221.4921.4921.0221.1820.651,397,700
04 Nov 202221.0021.3820.9021.3020.771,749,500
03 Nov 202220.2420.5020.1120.3919.881,750,000
02 Nov 202220.7721.0920.6220.6220.101,545,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...