TELUS Corporation (TU)

8.1950
-0.1950 (-2.32%)
NYSE · Last Trade: Oct 1st, 3:48 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TELUS Corporation (TU)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/20268.198.498.168.3912,152,1088.39
9/29/20268.328.378.138.167,406,7898.16
9/28/20268.378.468.308.367,497,3168.36
9/25/20268.498.538.408.486,922,6348.48
9/24/20268.518.588.408.526,067,3358.52
9/23/20268.558.588.408.506,668,7368.50
9/22/20268.698.738.588.585,590,3338.58
9/21/20268.898.898.678.686,540,8558.68
9/18/20268.858.888.738.7511,172,0378.75
9/17/20268.989.028.878.914,943,5858.91
9/16/20269.079.078.858.8810,719,8648.88
9/15/20269.099.189.009.084,675,5039.08
9/14/20269.099.198.969.167,702,2829.16
9/11/20269.059.199.019.105,506,4609.10
9/10/20269.359.409.069.096,696,7449.09
9/09/20269.679.699.459.466,558,4139.32
9/08/20269.669.719.599.655,447,9199.51
9/04/20269.729.739.629.677,484,2049.53
9/03/20269.689.789.629.746,287,9589.60
9/02/20269.689.779.559.574,587,3779.43
9/01/20269.669.749.599.655,321,2799.51
8/31/20269.739.799.649.685,429,7729.54
8/28/20269.779.859.519.676,150,8759.53
8/27/20269.679.879.629.765,659,2819.62
8/26/20269.769.809.649.705,415,8339.56
8/25/20269.769.869.729.834,118,3739.69
8/24/20269.879.909.809.833,798,3719.69
8/21/202610.0410.109.889.905,843,7859.76
8/20/202610.0210.119.8710.026,049,8999.88
8/19/20269.6910.059.6810.035,817,8559.89
8/18/20269.749.819.669.674,712,2029.53
8/17/20269.719.839.649.693,787,0639.55
8/14/20269.719.789.689.765,801,3039.62
8/13/20269.549.729.479.687,731,2059.54
8/12/20269.609.639.449.525,604,4789.38
8/11/20269.599.759.589.645,232,2069.50
8/10/20269.629.689.439.599,801,5869.45
8/07/20269.889.979.709.727,071,1429.58
8/06/20269.8210.049.739.8112,715,1469.67
8/05/20269.539.829.429.8012,597,2519.66
8/04/20269.329.549.209.5320,169,8829.39
8/03/20269.419.639.289.598,451,7049.45
7/31/202610.0510.059.229.5632,791,2579.42
7/30/202611.1011.1010.7110.7711,586,88010.62
7/29/202610.6811.1410.6811.1313,999,75710.97
7/28/202610.5010.7410.4810.696,978,89410.54
7/27/202610.3010.4810.2710.406,224,11510.25
7/24/202610.1210.2510.0610.223,914,45510.07
7/23/202610.1710.2110.0510.114,972,5929.96
7/22/202610.2510.4010.1710.217,239,91410.06
7/21/202610.1510.219.9510.188,030,43010.03
7/20/202610.4010.4010.2710.286,012,93010.13
7/17/202610.6910.7010.3010.406,602,54610.25
7/16/202610.4410.6510.4410.599,420,85210.44
7/15/202610.4410.7010.3310.484,574,48210.33
7/14/202610.5010.5610.4410.444,278,88910.29
7/13/202610.5010.6810.5010.545,625,86110.39
7/10/202610.5110.5710.4010.423,257,90510.27
7/09/202610.4010.4410.2910.414,434,03310.26
7/08/202610.4010.5610.4010.455,236,35210.30
7/07/202610.3510.7010.3410.435,601,27210.28
7/06/202610.2610.3710.1110.227,908,02410.07
7/02/202610.6010.7710.0710.1911,977,74710.04
7/01/202610.5010.7210.4410.524,301,99810.37