Australia markets close in 3 hours 54 minutes

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
DateOpenHighLowClose*Adj. close**Volume
20 Sept 202122.2522.4022.0922.2822.28898,716
17 Sept 202122.6122.6622.3822.5322.531,903,700
16 Sept 202122.7022.8222.5222.6722.671,085,700
15 Sept 202122.8822.8822.5322.7322.731,608,600
14 Sept 202123.2523.2522.7722.8222.821,214,800
13 Sept 202123.1823.3123.0823.1223.121,207,700
10 Sept 202123.2823.3623.0523.0523.051,080,800
09 Sept 202123.3523.3523.1723.2623.261,701,900
09 Sept 20210.249 Dividend
08 Sept 202123.2423.6723.2023.6023.352,126,700
07 Sept 202123.1823.4023.1323.2422.991,252,900
03 Sept 202123.3523.3823.2623.2923.04783,700
02 Sept 202123.1523.3523.1323.3123.06660,200
01 Sept 202123.0923.2123.0123.0922.85816,900
31 Aug 202123.2023.2823.0323.0422.801,650,200
30 Aug 202123.0623.2823.0623.1922.951,234,900
27 Aug 202122.8423.1222.8323.0422.80630,100
26 Aug 202122.9323.0022.8122.8122.571,115,200
25 Aug 202122.8823.0022.8422.9322.69824,200
24 Aug 202122.8522.9422.7222.8622.621,906,800
23 Aug 202122.7322.9022.7322.8422.60767,100
20 Aug 202122.3522.6422.2622.6222.38567,700
19 Aug 202122.4822.5222.3022.4322.19737,800
18 Aug 202122.8022.8622.6722.6722.43511,700
17 Aug 202122.7822.8922.6722.8222.581,263,500
16 Aug 202122.7422.9222.7122.8622.62661,200
13 Aug 202122.6722.8622.6422.8122.57536,600
12 Aug 202122.6922.7622.6322.6922.45481,300
11 Aug 202122.7522.7522.5422.6622.42726,500
10 Aug 202122.5222.6822.5022.6422.401,388,600
09 Aug 202122.6522.7022.4522.5222.281,019,000
06 Aug 202122.6022.6522.4822.5822.34718,100
05 Aug 202122.4522.6622.4522.5222.28837,400
04 Aug 202122.4222.4922.3222.3322.091,026,400
03 Aug 202122.1022.4822.1022.4522.211,033,300
02 Aug 202122.3022.3022.0222.0721.84387,200
30 July 202122.0822.4122.0822.2021.97959,800
29 July 202122.1922.2822.0822.0821.85633,200
28 July 202122.0222.0921.8822.0421.81890,500
27 July 202121.8922.1921.8922.0621.83730,600
26 July 202122.0122.0321.9022.0121.78824,000
23 July 202121.9622.0921.8922.0121.781,909,700
22 July 202121.9722.0621.7821.9621.73852,300
21 July 202122.0322.0821.9221.9921.76758,700
20 July 202121.7221.9521.6121.9021.67956,600
19 July 202121.8621.9021.4821.7321.502,350,800
16 July 202121.9422.3321.9422.1321.901,017,200
15 July 202122.3522.3522.1222.1921.961,054,600
14 July 202122.5422.6222.4722.4822.24404,900
13 July 202122.3922.5322.3622.4622.22551,600
12 July 202122.4722.5622.4022.4422.20493,900
09 July 202122.2422.4922.1922.4722.23592,500
08 July 202122.1022.1922.0022.1421.91762,000
07 July 202122.2622.3922.2322.3422.101,033,700
06 July 202122.5522.5622.2222.2722.041,385,700
02 July 202122.4922.6322.3822.5922.35511,500
01 July 202122.5022.5822.4422.4822.24345,000
30 June 202122.5622.5622.2522.4322.19976,700
29 June 202122.4522.6422.4322.5122.271,091,400
28 June 202122.3622.4922.2522.4422.201,169,300
25 June 202122.2822.3822.2622.3722.13906,900
24 June 202122.4422.4722.2122.3322.091,561,700
23 June 202122.5822.6322.3922.4022.16806,400
22 June 202122.4422.5922.2222.5622.32909,700
21 June 202122.2422.4622.2422.4522.21589,300
18 June 202122.3822.4722.1722.2121.981,245,500
17 June 202122.6022.6222.4722.5322.29585,200
16 June 202122.7522.8822.6122.6322.39751,100
15 June 202122.7622.9222.7522.8122.57760,100
14 June 202122.6022.7622.5722.7622.52704,200
11 June 202122.6622.7322.5622.6022.36706,800
10 June 202122.6822.8022.6122.6622.421,024,000
09 June 202122.8622.9422.6222.6822.441,272,600
09 June 20210.261 Dividend
08 June 202123.2223.2823.0223.1222.62928,800
07 June 202123.1723.2723.1323.2322.731,410,500
04 June 202122.9023.1022.9023.0822.58675,400
03 June 202122.7722.9222.7722.8422.34920,200
02 June 202122.7722.8822.7722.8622.36680,200
01 June 202122.7022.8122.6322.7222.23922,600
28 May 202122.5222.6422.4522.5622.072,813,900
27 May 202122.5622.6522.3922.4421.951,439,900
26 May 202122.2722.4622.2222.4421.951,234,100
25 May 202122.1422.3922.1222.3121.831,253,000
24 May 202122.1822.2222.1022.1321.65412,000
21 May 202122.2222.3622.1022.1321.65868,000
20 May 202121.8322.2121.7522.1121.63724,400
19 May 202121.8621.8921.6821.8121.341,041,800
18 May 202121.8722.0521.7121.9521.47817,200
17 May 202121.8121.9221.7721.8821.40637,600
14 May 202121.7321.8221.6721.7721.30684,700
13 May 202121.5521.6821.4721.5821.111,057,900
12 May 202121.7821.8721.5621.5921.12753,600
11 May 202121.6621.8021.4621.7821.311,380,600
10 May 202121.7422.0021.7321.7421.271,079,800
07 May 202121.4821.7321.3621.6621.191,353,700
06 May 202121.1521.4821.1521.4721.001,586,700
05 May 202120.8921.1920.8921.0620.60920,100
04 May 202120.7920.8920.5920.8720.421,301,200
03 May 202120.7720.9520.7720.8420.39785,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...