Singapore markets closed

TELUS Corporation (TU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.21+0.14 (+0.87%)
At close: 04:00PM EDT
16.15 -0.06 (-0.37%)
Pre-market: 08:51AM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202416.1016.2416.0916.2116.211,810,200
22 Apr 202415.9916.0915.9116.0716.071,946,500
19 Apr 202415.7715.9715.7715.9215.921,818,300
18 Apr 202415.8315.8815.6715.7815.781,697,000
17 Apr 202415.7515.9015.6315.7615.762,033,500
16 Apr 202415.6615.7515.3515.6815.684,492,600
15 Apr 202415.9516.0615.5215.7515.752,936,000
12 Apr 202416.1416.1515.7615.8515.852,140,100
11 Apr 202416.1716.2816.0116.1816.181,769,600
10 Apr 202416.1916.2115.9816.2016.202,657,000
09 Apr 202416.2716.5216.2116.4216.422,870,200
08 Apr 202416.0816.2615.9516.2316.232,600,700
05 Apr 202415.8716.1615.8216.0216.022,707,400
04 Apr 202416.0816.1815.9515.9615.962,055,900
03 Apr 202415.9216.2215.9016.0016.003,788,700
02 Apr 202415.8315.9615.6215.9415.944,799,500
01 Apr 202415.9616.0115.5615.8915.894,577,000
28 Mar 202415.9316.1415.8816.0116.014,002,300
27 Mar 202415.8015.9815.7015.9115.919,034,900
26 Mar 202415.9115.9515.7015.7015.704,205,700
25 Mar 202415.9315.9715.6915.7915.793,037,200
22 Mar 202416.5816.5815.9315.9915.993,534,300
21 Mar 202416.6416.7716.4916.5116.512,895,300
20 Mar 202416.4516.7016.3816.6916.691,760,600
19 Mar 202416.3916.6216.3216.4816.481,501,300
18 Mar 202416.5916.5916.3816.5216.521,968,000
15 Mar 202416.4816.6416.3416.5616.563,355,800
14 Mar 202416.8816.9016.3516.5016.503,437,600
13 Mar 202417.1417.2216.8516.9316.932,270,800
12 Mar 202417.2917.3917.0417.1317.131,904,200
11 Mar 202417.3117.3817.1117.3017.301,452,800
08 Mar 202417.3817.5017.2017.3117.311,665,600
08 Mar 20240.279 Dividend
07 Mar 202417.6517.7717.5217.6617.381,820,600
06 Mar 202417.2817.5417.2817.5017.221,562,400
05 Mar 202417.3617.3717.0917.1716.902,571,500
04 Mar 202417.4517.5917.2917.3217.052,320,100
01 Mar 202417.4417.6117.3117.5617.281,721,400
29 Feb 202417.5017.6317.3817.4417.161,704,900
28 Feb 202417.6117.6117.3617.4217.141,826,700
27 Feb 202417.6817.7517.6217.7117.431,130,300
26 Feb 202417.9818.0017.5517.6517.372,207,400
23 Feb 202418.0518.1617.8918.0117.731,600,000
22 Feb 202417.9418.0917.9218.0517.763,717,900
21 Feb 202417.9118.0117.7517.9317.651,288,700
20 Feb 202417.6917.9817.6817.8917.611,822,500
16 Feb 202417.5317.8917.5217.7517.471,625,600
15 Feb 202417.3017.7217.3017.6017.322,608,900
14 Feb 202417.1817.3117.1217.2817.011,668,100
13 Feb 202417.3917.4516.9017.0816.812,882,700
12 Feb 202417.5317.7217.3817.6217.342,192,400
09 Feb 202417.5117.9817.2317.5617.284,987,000
08 Feb 202417.4217.4216.9417.0616.792,749,900
07 Feb 202417.4117.5017.3017.4617.181,980,800
06 Feb 202417.2917.4917.1717.4017.133,244,200
05 Feb 202417.5417.6017.2517.2717.003,081,700
02 Feb 202417.9817.9917.4717.7117.432,371,000
01 Feb 202418.0018.1617.8618.1217.832,195,400
31 Jan 202418.1318.2017.7917.9017.622,511,500
30 Jan 202418.1718.2418.0718.1117.821,597,000
29 Jan 202418.1318.3517.9218.2617.971,746,400
26 Jan 202418.2118.3018.0918.1217.831,360,900
25 Jan 202418.2018.3318.1218.1517.861,897,900
24 Jan 202418.4718.5518.0518.1017.811,777,900
23 Jan 202418.3018.3718.1118.3518.061,895,200
22 Jan 202418.3718.3718.1718.2017.912,659,500
19 Jan 202418.2818.3818.1318.3318.041,809,000
18 Jan 202418.1818.2717.9918.2417.952,357,200
17 Jan 202418.2018.2517.9918.1817.892,380,600
16 Jan 202418.0518.4018.0518.3618.073,403,900
12 Jan 202418.1718.3818.1118.1217.831,371,900
11 Jan 202418.3018.3917.9718.0617.772,141,400
10 Jan 202418.1118.2918.0818.2717.981,372,900
09 Jan 202418.1118.1117.8618.1017.811,805,900
08 Jan 202417.9318.2417.9118.1317.842,124,000
05 Jan 202417.7918.0217.7117.9217.642,264,600
04 Jan 202417.6817.9217.4517.8617.582,933,700
03 Jan 202417.8217.9817.6917.9017.622,034,900
02 Jan 202417.6918.0217.6717.9117.632,591,800
29 Dec 202317.7817.9317.6717.7917.512,426,600
28 Dec 202317.7117.8617.6617.8317.556,471,100
27 Dec 202317.6017.7317.5717.7217.442,654,700
26 Dec 202317.5417.7417.4317.7317.451,089,000
22 Dec 202317.7517.8817.5117.5617.282,169,500
21 Dec 202317.6117.8017.5817.6617.381,847,900
20 Dec 202317.7617.8817.5317.5317.251,999,400
19 Dec 202317.8617.9617.7817.8117.531,897,400
18 Dec 202318.0518.1117.6917.7417.462,058,900
15 Dec 202318.3318.4417.8817.9117.631,812,800
14 Dec 202318.6018.6818.2918.3718.082,344,300
13 Dec 202318.0618.5217.9918.4818.191,779,900
12 Dec 202318.1918.2317.9518.1017.811,393,200
11 Dec 202318.4718.4918.1318.2117.921,612,500
08 Dec 202318.7018.7018.3818.4618.171,554,500
08 Dec 20230.277 Dividend
07 Dec 202318.9119.0218.7118.9518.381,355,000
06 Dec 202318.6919.1418.6918.8318.261,980,800
05 Dec 202318.6418.7418.5818.6118.051,833,400
04 Dec 202318.3618.7218.3418.6418.081,992,400
01 Dec 202317.9518.5917.9318.5017.942,859,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...