Dark

TU
Telus Corporation
stock NYSE

At Close

Aug 3, 2026 3:59:59 PM EDT

9.58USD+0.209%(+0.02)8,436,854

8.04Bid 9.59Ask 1.55Spread

Pre-market

Aug 3, 2026 9:29:30 AM EDT

9.42USD-1.464%(-0.14)11,512

After-hours

Aug 3, 2026 4:10:30 PM EDT

9.59USD+0.104%(+0.01)473,943

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	9.4100	9.6200	9.280000	9.5800	+0.209%	8,436,854	0.000%
2026-07-31	10.0500	10.0500	9.220000	9.5600	-11.235%	32,791,252	+0.209%
2026-07-30	11.1000	11.1000	10.710000	10.7700	-3.235%	11,587,286	-11.049%
2026-07-29	10.6800	11.1400	10.675000	11.1300	+4.116%	13,778,111	-13.926%
2026-07-28	10.5000	10.7400	10.480000	10.6900	+2.788%	6,978,926	-10.384%
2026-07-27	10.3000	10.4850	10.270000	10.4000	+1.761%	6,224,114	-7.885%
2026-07-24	10.1200	10.2500	10.060000	10.2200	+1.088%	3,914,455	-6.262%
2026-07-23	10.1700	10.2050	10.055000	10.1100	-0.979%	4,974,447	-5.242%
2026-07-22	10.2500	10.4000	10.170000	10.2100	+0.295%	7,239,919	-6.170%
2026-07-21	10.1500	10.2150	9.950000	10.1800	-0.973%	8,031,433	-5.894%
2026-07-20	10.4000	10.4000	10.270000	10.2800	-1.154%	6,014,045	-6.809%
2026-07-17	10.6900	10.7000	10.300000	10.4000	-1.794%	6,602,546	-7.885%
2026-07-16	10.4400	10.6550	10.440000	10.5900	+1.050%	9,422,664	-9.537%
2026-07-15	10.4400	10.6950	10.330000	10.4800	+0.383%	4,574,483	-8.588%
2026-07-14	10.5000	10.5600	10.440000	10.4400	-0.949%	4,280,349	-8.238%
2026-07-13	10.5000	10.6800	10.500000	10.5400	+1.152%	5,625,921	-9.108%
2026-07-10	10.5100	10.5700	10.400000	10.4200	+0.096%	3,257,900	-8.061%
2026-07-09	10.4000	10.4400	10.295000	10.4100	-0.383%	4,435,233	-7.973%
2026-07-08	10.4000	10.5600	10.400000	10.4500	+0.192%	5,237,451	-8.325%
2026-07-07	10.3500	10.6950	10.340000	10.4300	+2.055%	5,601,325	-8.150%
2026-07-06	10.2550	10.3678	10.105000	10.2200	+0.294%	7,908,024	-6.262%
2026-07-02	10.6000	10.7700	10.075000	10.1900	-3.137%	11,977,746	-5.986%
2026-07-01	10.5000	10.7200	10.444800	10.5200	-0.473%	4,302,150	-8.935%
2026-06-30	10.7100	10.7800	10.520000	10.5700	-2.039%	8,194,782	-9.366%
2026-06-29	11.1100	11.1100	10.750000	10.7900	-2.793%	7,627,297	-11.214%
2026-06-26	11.1300	11.1500	11.045000	11.1000	+0.181%	4,352,242	-13.694%
2026-06-25	11.2400	11.2800	11.040000	11.0800	-1.336%	4,981,559	-13.538%
2026-06-24	11.5000	11.5400	11.215000	11.2300	-2.263%	6,067,961	-14.693%
2026-06-23	11.3000	11.5500	11.300000	11.4900	+1.323%	4,280,989	-16.623%
2026-06-22	11.5350	11.5500	11.330000	11.3400	-1.733%	7,518,571	-15.520%
2026-06-18	11.6300	11.6350	11.430000	11.5400	-1.029%	10,139,895	-16.984%
2026-06-17	11.7500	11.8350	11.610000	11.6600	-1.270%	9,200,626	-17.839%
2026-06-16	11.8100	11.8800	11.665000	11.8100	+0.170%	6,300,528	-18.882%
2026-06-15	11.9100	11.9650	11.790000	11.7900	-0.758%	5,534,091	-18.745%
2026-06-12	11.9300	12.0300	11.765000	11.8800	-0.084%	8,496,289	-19.360%
2026-06-11	11.8700	11.9650	11.740000	11.8900	+0.168%	7,998,411	-19.428%
2026-06-10	11.9300	11.9400	11.765000	11.8700	-3.181%	6,095,757	-19.292%
2026-06-09	12.2600	12.3450	12.190000	12.2600	+0.740%	6,696,012	-21.860%
2026-06-08	12.2700	12.3500	12.080000	12.1700	-1.137%	5,475,148	-21.282%
2026-06-05	12.3600	12.3800	12.230000	12.3100	+0.244%	7,241,526	-22.177%
2026-06-04	12.4200	12.4350	12.100000	12.2800	0.000%	7,022,667	-21.987%
2026-06-03	12.4800	12.5700	12.260000	12.2800	-2.229%	6,569,423	-21.987%
2026-06-02	12.5700	12.6250	12.445000	12.5600	+0.080%	4,549,701	-23.726%
2026-06-01	12.5200	12.6100	12.495000	12.5500	0.000%	3,745,973	-23.665%
2026-05-29	12.5100	12.5950	12.415000	12.5500	+0.240%	3,618,071	-23.665%
2026-05-28	12.3900	12.5950	12.340000	12.5200	+1.049%	4,080,748	-23.482%
2026-05-27	12.5400	12.7200	12.380000	12.3900	-1.354%	5,801,161	-22.680%
2026-05-26	12.4400	12.6200	12.440000	12.5600	+0.560%	5,226,182	-23.726%
2026-05-22	12.4500	12.6100	12.415000	12.4900	+0.564%	3,981,494	-23.299%
2026-05-21	12.3800	12.4950	12.280000	12.4200	0.000%	4,984,665	-22.866%
2026-05-20	12.3100	12.4660	12.255000	12.4200	+0.894%	5,946,764	-22.866%
2026-05-19	12.2800	12.4750	12.030000	12.3100	+0.081%	7,538,677	-22.177%
2026-05-18	12.2200	12.3600	12.220000	12.3000	+0.737%	3,047,398	-22.114%
2026-05-15	12.3300	12.4200	12.180100	12.2100	-1.373%	4,175,451	-21.540%
2026-05-14	12.4200	12.5157	12.350000	12.3800	+0.081%	3,220,025	-22.617%
2026-05-13	12.5500	12.5900	12.340000	12.3700	-1.591%	5,478,546	-22.555%
2026-05-12	12.5500	12.6950	12.535000	12.5700	-0.079%	3,868,572	-23.787%
2026-05-11	12.6900	12.7650	12.490000	12.5800	-1.333%	7,510,818	-23.847%
2026-05-08	12.7400	12.7900	12.560000	12.7500	-1.086%	6,968,447	-24.863%
2026-05-07	12.7800	12.9800	12.780000	12.8900	+0.546%	6,188,786	-25.679%
2026-05-06	12.7000	12.8900	12.605000	12.8200	+1.827%	6,773,180	-25.273%
2026-05-05	12.5500	12.6500	12.510000	12.5900	0.000%	3,082,803	-23.908%
2026-05-04	12.4400	12.6599	12.440000	12.5900	+0.319%	4,308,635	-23.908%
2026-05-01	12.5800	12.6200	12.515000	12.5500	+0.160%	3,290,731	-23.665%
2026-04-30	12.2200	12.5600	12.201000	12.5300	+2.621%	3,617,028	-23.543%
2026-04-29	12.2700	12.3250	12.170000	12.2100	-0.973%	3,461,523	-21.540%
2026-04-28	12.2600	12.4850	12.140000	12.3300	+1.565%	6,086,224	-22.303%
2026-04-27	12.3400	12.4100	12.140000	12.1400	-1.381%	3,583,636	-21.087%
2026-04-24	12.4100	12.4300	12.260100	12.3100	-0.886%	3,314,179	-22.177%
2026-04-23	12.2900	12.4400	12.270000	12.4200	+0.976%	3,925,166	-22.866%
2026-04-22	12.3000	12.3982	12.255000	12.3000	0.000%	4,753,799	-22.114%
2026-04-21	12.3700	12.4000	12.250000	12.3000	-0.162%	5,358,603	-22.114%
2026-04-20	12.3600	12.4100	12.280000	12.3200	-0.805%	5,277,975	-22.240%
2026-04-17	12.3900	12.5550	12.370000	12.4200	+0.323%	9,852,471	-22.866%
2026-04-16	12.3900	12.4550	12.350000	12.3800	+0.406%	4,249,588	-22.617%
2026-04-15	12.2400	12.3500	12.140000	12.3300	+1.148%	4,338,060	-22.303%
2026-04-14	12.0800	12.2500	12.070000	12.1900	+0.994%	4,380,593	-21.411%
2026-04-13	11.8000	12.0800	11.700000	12.0700	+2.029%	5,415,872	-20.630%
2026-04-10	11.7500	12.1100	11.690000	11.8300	+0.510%	8,336,388	-19.019%
2026-04-09	12.5700	12.5800	11.750000	11.7700	-6.809%	15,972,651	-18.607%
2026-04-08	12.6500	12.7200	12.550000	12.6300	+0.798%	5,221,109	-24.149%
2026-04-07	12.8200	12.8400	12.500100	12.5300	-2.566%	8,865,201	-23.543%
2026-04-06	12.8600	12.9600	12.820100	12.8600	0.000%	4,063,321	-25.505%
2026-04-02	12.8200	12.8800	12.580000	12.8600	-0.848%	10,158,881	-25.505%
2026-04-01	12.8900	12.9950	12.850000	12.9700	+1.091%	6,185,944	-26.137%
2026-03-31	12.9600	13.0000	12.755000	12.8300	-0.311%	5,266,638	-25.331%
2026-03-30	12.7700	12.9900	12.730000	12.8700	+1.020%	5,584,978	-25.563%
2026-03-27	12.8300	12.8700	12.675000	12.7400	-1.087%	4,859,839	-24.804%
2026-03-26	12.9000	13.0050	12.825000	12.8800	-0.387%	5,671,631	-25.621%
2026-03-25	13.2400	13.2400	12.905000	12.9300	-1.673%	5,215,179	-25.909%
2026-03-24	13.1300	13.2800	13.060000	13.1500	-0.303%	4,013,653	-27.148%
2026-03-23	13.1950	13.2299	13.055000	13.1900	+0.534%	4,781,482	-27.369%
2026-03-20	13.1800	13.2400	13.070100	13.1200	-0.152%	6,413,841	-26.982%
2026-03-19	13.2700	13.3300	13.060000	13.1400	-1.129%	5,971,759	-27.093%
2026-03-18	13.3300	13.4000	13.285000	13.2900	-1.116%	3,280,618	-27.916%
2026-03-17	13.4400	13.5000	13.380000	13.4400	+0.524%	5,632,108	-28.720%
2026-03-16	13.1900	13.4100	13.130000	13.3700	+1.983%	5,616,719	-28.347%
2026-03-13	13.1700	13.3000	13.040000	13.1100	-0.531%	5,190,844	-26.926%
2026-03-12	13.2700	13.3700	13.120000	13.1800	-0.678%	6,880,052	-27.314%
2026-03-11	13.4600	13.4700	13.140000	13.2700	-3.280%	8,043,062	-27.807%
2026-03-10	13.8700	13.8900	13.665000	13.7200	+0.366%	9,824,026	-30.175%
2026-03-09	13.6200	13.7900	13.510000	13.6700	-0.219%	8,828,721	-29.920%
2026-03-06	13.6900	13.9168	13.674000	13.7000	-0.653%	6,767,153	-30.073%
2026-03-05	13.8800	13.8900	13.680000	13.7900	-0.648%	7,656,457	-30.529%
2026-03-04	13.7000	13.9100	13.700000	13.8800	+1.240%	5,918,094	-30.980%
2026-03-03	13.3500	13.7450	13.285000	13.7100	+1.933%	6,402,094	-30.124%
2026-03-02	13.6400	13.6700	13.380000	13.4500	-2.111%	6,891,004	-28.773%
2026-02-27	13.6900	13.8300	13.675000	13.7400	+0.586%	5,233,302	-30.277%
2026-02-26	13.5000	13.6800	13.480000	13.6600	+1.561%	3,962,872	-29.868%
2026-02-25	13.5200	13.5500	13.400000	13.4500	-0.738%	3,989,800	-28.773%
2026-02-24	13.5800	13.6600	13.465000	13.5500	-0.221%	4,108,030	-29.299%
2026-02-23	13.6100	13.6700	13.560000	13.5800	-0.074%	4,231,248	-29.455%
2026-02-20	13.5900	13.6099	13.470000	13.5900	+0.518%	3,629,394	-29.507%
2026-02-19	13.5600	13.6000	13.460000	13.5200	-0.295%	2,704,619	-29.142%
2026-02-18	13.6500	13.6500	13.510000	13.5600	-0.441%	5,662,187	-29.351%
2026-02-17	13.4200	13.6500	13.386000	13.6200	+1.039%	7,230,959	-29.662%
2026-02-13	13.8700	13.9200	13.250000	13.4800	-3.230%	11,840,269	-28.932%
2026-02-12	13.9100	14.2400	13.720000	13.9300	-2.177%	10,667,365	-31.228%
2026-02-11	14.3000	14.3300	14.215000	14.2400	-0.489%	7,841,398	-32.725%
2026-02-10	14.3300	14.4200	14.240000	14.3100	+0.562%	5,421,321	-33.054%
2026-02-09	14.2000	14.2900	14.040000	14.2300	+0.708%	4,487,888	-32.677%
2026-02-06	14.2700	14.3197	14.030000	14.1300	-0.912%	9,059,971	-32.201%
2026-02-05	14.2000	14.2800	14.090000	14.2600	-0.070%	7,536,266	-32.819%
2026-02-04	14.0700	14.3200	13.895000	14.2700	+2.810%	6,629,967	-32.866%
2026-02-03	13.7400	13.9900	13.720000	13.8800	+0.726%	4,274,230	-30.980%
2026-02-02	13.9900	14.0450	13.730100	13.7800	-1.289%	5,310,773	-30.479%
2026-01-30	13.8600	13.9700	13.780000	13.9600	+0.359%	4,489,448	-31.375%
2026-01-29	14.0400	14.0700	13.900000	13.9100	-0.358%	5,324,678	-31.129%
2026-01-28	13.8800	14.0150	13.860000	13.9600	+0.722%	5,724,837	-31.375%
2026-01-27	13.9500	14.0950	13.840000	13.8600	0.000%	5,056,626	-30.880%
2026-01-26	13.9000	13.9300	13.805000	13.8600	-0.072%	3,240,821	-30.880%
2026-01-23	13.6500	13.8800	13.640000	13.8700	+1.836%	4,365,448	-30.930%
2026-01-22	13.4100	13.6654	13.410000	13.6200	+1.718%	3,981,172	-29.662%
2026-01-21	13.3200	13.4600	13.300000	13.3900	+0.601%	4,480,125	-28.454%
2026-01-20	13.5500	13.5789	13.260000	13.3100	-1.771%	10,895,008	-28.024%
2026-01-16	13.5600	13.6300	13.510000	13.5500	-0.368%	5,509,969	-29.299%
2026-01-15	13.5700	13.6400	13.464600	13.6000	+0.221%	4,339,143	-29.559%
2026-01-14	13.4000	13.5900	13.360000	13.5700	+1.724%	5,122,882	-29.403%
2026-01-13	13.4900	13.5300	13.315000	13.3400	-0.965%	4,708,260	-28.186%
2026-01-12	13.4400	13.4800	13.340000	13.4700	+0.823%	3,723,860	-28.879%
2026-01-09	13.4000	13.4100	13.314600	13.3600	+0.075%	4,323,728	-28.293%
2026-01-08	13.1500	13.4200	13.140000	13.3500	+1.521%	4,731,612	-28.240%
2026-01-07	13.2400	13.2900	13.130000	13.1500	-0.379%	4,614,461	-27.148%
2026-01-06	13.1600	13.3109	13.120000	13.2000	+0.917%	5,792,073	-27.424%
2026-01-05	13.0800	13.1350	12.900700	13.0800	-0.229%	6,391,869	-26.758%
2026-01-02	13.2100	13.2800	13.100000	13.1100	-0.456%	4,864,910	-26.926%
2025-12-31	13.0700	13.1900	13.025000	13.1700	+0.765%	5,403,736	-27.259%
2025-12-30	13.0200	13.1100	12.940000	13.0700	+0.616%	5,639,394	-26.702%
2025-12-29	12.8100	13.0150	12.780000	12.9900	+0.698%	6,402,843	-26.251%
2025-12-26	12.8600	12.9200	12.820000	12.9000	+0.703%	2,444,052	-25.736%
2025-12-24	12.7100	12.8200	12.710000	12.8100	+0.628%	3,289,607	-25.215%
2025-12-23	12.6500	12.7400	12.625000	12.7300	+0.632%	6,097,844	-24.745%
2025-12-22	12.6000	12.7250	12.560000	12.6500	+0.317%	5,881,123	-24.269%
2025-12-19	12.6300	12.7000	12.544400	12.6100	-0.237%	9,346,007	-24.029%
2025-12-18	12.6500	12.7500	12.575000	12.6400	-0.079%	5,199,367	-24.209%
2025-12-17	12.7000	12.7800	12.630000	12.6500	-0.550%	7,501,644	-24.269%
2025-12-16	12.7400	12.8500	12.680000	12.7200	-0.469%	8,856,609	-24.686%
2025-12-15	12.8550	12.9600	12.714200	12.7800	-0.234%	9,654,323	-25.039%
2025-12-12	12.8200	12.8500	12.688500	12.8100	+0.313%	6,391,539	-25.215%
2025-12-11	12.8200	13.0217	12.735000	12.7700	-3.840%	6,501,827	-24.980%
2025-12-10	13.3100	13.3800	13.145000	13.2800	-0.225%	6,039,637	-27.861%
2025-12-09	13.4400	13.5500	13.310000	13.3100	-0.449%	4,034,100	-28.024%
2025-12-08	13.5500	13.6000	13.280000	13.3700	-1.036%	6,225,681	-28.347%
2025-12-05	13.3600	13.5900	13.340000	13.5100	+1.123%	5,471,342	-29.090%
2025-12-04	13.4400	13.5300	13.350000	13.3600	+0.602%	7,905,604	-28.293%
2025-12-03	13.1900	13.6100	13.110000	13.2800	+1.607%	15,863,819	-27.861%
2025-12-02	12.9700	13.0700	12.910000	13.0700	+1.239%	6,156,005	-26.702%
2025-12-01	13.0700	13.1100	12.800000	12.9100	-1.825%	9,768,950	-25.794%
2025-11-28	13.0800	13.1850	13.045000	13.1500	+1.310%	3,711,719	-27.148%
2025-11-26	12.9700	13.0700	12.915000	12.9800	+0.077%	7,453,398	-26.194%
2025-11-25	13.0100	13.1000	12.870000	12.9700	-0.077%	6,982,980	-26.137%
2025-11-24	13.2500	13.3000	12.925000	12.9800	-2.259%	8,845,160	-26.194%
2025-11-21	13.3600	13.4600	13.260000	13.2800	-0.673%	7,717,041	-27.861%
2025-11-20	13.5200	13.5600	13.325000	13.3700	-0.890%	5,871,331	-28.347%
2025-11-19	13.6600	13.7400	13.300000	13.4900	-0.663%	9,208,919	-28.984%
2025-11-18	14.1500	14.1700	13.560000	13.5800	-4.902%	12,221,322	-29.455%
2025-11-17	14.5600	14.5600	14.235000	14.2800	-1.856%	9,058,404	-32.913%
2025-11-14	14.7200	14.7400	14.520000	14.5500	-1.020%	5,689,072	-34.158%
2025-11-13	14.6500	14.7550	14.595000	14.7000	+0.204%	5,203,220	-34.830%
2025-11-12	14.7500	14.8300	14.640000	14.6700	-0.811%	4,942,442	-34.697%
2025-11-11	14.8000	14.8400	14.730000	14.7900	+0.135%	5,931,283	-35.227%
2025-11-10	14.8000	14.9500	14.570000	14.7700	-0.203%	6,386,938	-35.139%
2025-11-07	14.6800	14.8100	14.430000	14.8000	+1.300%	6,939,087	-35.270%
2025-11-06	14.6000	14.7700	14.600000	14.6100	-0.205%	9,573,371	-34.428%
2025-11-05	14.5100	14.6950	14.500000	14.6400	+0.688%	7,445,552	-34.563%
2025-11-04	14.5700	14.6100	14.464200	14.5400	-0.274%	4,575,863	-34.113%
2025-11-03	14.6000	14.6000	14.430000	14.5800	-0.546%	5,271,119	-34.294%
2025-10-31	14.6200	14.7100	14.580000	14.6600	-0.475%	4,767,950	-34.652%
2025-10-30	14.7100	14.8000	14.690000	14.7300	-0.136%	4,790,150	-34.963%
2025-10-29	14.9900	15.0000	14.670100	14.7500	-1.535%	7,134,714	-35.051%
2025-10-28	14.8900	15.0500	14.820000	14.9800	+0.134%	4,072,510	-36.048%
2025-10-27	15.0700	15.0700	14.910000	14.9600	-0.664%	4,760,988	-35.963%
2025-10-24	15.1000	15.1000	15.010000	15.0600	-0.199%	3,009,344	-36.388%
2025-10-23	15.1800	15.2900	15.063500	15.0900	-0.724%	3,230,811	-36.514%
2025-10-22	15.0100	15.2158	15.010000	15.2000	+1.064%	3,338,953	-36.974%
2025-10-21	15.0700	15.1000	15.000000	15.0400	-0.265%	4,509,780	-36.303%
2025-10-20	15.3700	15.4100	15.050000	15.0800	-1.631%	4,162,247	-36.472%
2025-10-17	15.1400	15.3950	15.020000	15.3300	+1.658%	5,659,985	-37.508%
2025-10-16	15.0500	15.1299	15.035000	15.0800	0.000%	5,288,902	-36.472%
2025-10-15	15.1600	15.3000	15.015000	15.0800	-0.330%	4,031,429	-36.472%
2025-10-14	15.2600	15.2600	14.845000	15.1300	-0.591%	8,204,908	-36.682%
2025-10-13	15.2400	15.3200	15.130000	15.2200	-0.131%	3,274,462	-37.057%
2025-10-10	15.2500	15.2900	15.160000	15.2400	+0.461%	5,216,127	-37.139%
2025-10-09	15.1400	15.2500	15.140000	15.1700	+0.066%	3,470,135	-36.849%
2025-10-08	15.5300	15.5500	15.150000	15.1600	-2.382%	4,924,735	-36.807%
2025-10-07	15.5200	15.5800	15.445000	15.5300	0.000%	4,233,553	-38.313%
2025-10-06	15.5900	15.6300	15.375000	15.5300	-1.020%	2,920,434	-38.313%
2025-10-03	15.5800	15.7300	15.550000	15.6900	+0.706%	2,777,998	-38.942%
2025-10-02	15.8000	15.8150	15.540000	15.5800	-1.579%	3,177,940	-38.511%
2025-10-01	15.7500	15.8500	15.720000	15.8300	+0.380%	2,643,913	-39.482%
2025-09-30	15.7400	15.7800	15.620000	15.7700	+0.063%	3,897,660	-39.252%
2025-09-29	15.7200	15.8100	15.690000	15.7600	+0.510%	2,845,814	-39.213%
2025-09-26	15.6600	15.7200	15.610000	15.6800	+0.192%	3,239,893	-38.903%
2025-09-25	15.8100	15.8100	15.630000	15.6500	-0.949%	2,408,068	-38.786%
2025-09-24	15.8000	15.8200	15.625000	15.8000	-0.190%	3,326,093	-39.367%
2025-09-23	15.8200	15.8750	15.725000	15.8300	+0.063%	3,098,386	-39.482%
2025-09-22	15.8900	15.9200	15.805000	15.8200	-0.503%	2,794,875	-39.444%
2025-09-19	15.8100	15.9400	15.710000	15.9000	+0.569%	4,249,016	-39.748%
2025-09-18	16.0000	16.0400	15.740000	15.8100	-1.618%	3,410,862	-39.405%
2025-09-17	15.9700	16.1200	15.950000	16.0700	+0.942%	7,836,101	-40.386%
2025-09-16	15.9900	16.0251	15.895000	15.9200	-0.438%	2,391,544	-39.824%
2025-09-15	15.9900	16.0200	15.840000	15.9900	+0.251%	3,840,611	-40.088%
2025-09-12	15.9600	15.9800	15.805000	15.9500	-0.313%	3,201,079	-39.937%
2025-09-11	15.8900	16.0100	15.825000	16.0000	+1.074%	2,834,810	-40.125%
2025-09-10	16.0000	16.0600	15.795000	15.8300	-3.299%	3,432,856	-39.482%
2025-09-09	16.5700	16.5900	16.300000	16.3700	-0.365%	4,793,409	-41.478%
2025-09-08	16.6100	16.6500	16.390000	16.4300	-0.845%	3,310,972	-41.692%
2025-09-05	16.4800	16.6100	16.465000	16.5700	+0.914%	2,483,878	-42.185%
2025-09-04	16.4800	16.5900	16.380000	16.4200	-0.304%	3,675,206	-41.657%
2025-09-03	16.2600	16.4900	16.260000	16.4700	+0.796%	3,594,678	-41.834%
2025-09-02	16.4500	16.5000	16.294600	16.3400	-0.910%	3,861,962	-41.371%
2025-08-29	16.4700	16.5451	16.340000	16.4900	+0.304%	2,678,966	-41.904%
2025-08-28	16.5000	16.5000	16.360000	16.4400	-0.424%	2,911,721	-41.727%
2025-08-27	16.4100	16.5950	16.410000	16.5100	+0.609%	3,617,856	-41.975%
2025-08-26	16.5400	16.5850	16.400000	16.4100	-0.545%	2,349,323	-41.621%
2025-08-25	16.6200	16.6450	16.500000	16.5000	-0.602%	3,177,609	-41.939%
2025-08-22	16.6300	16.7200	16.511500	16.6000	+0.302%	2,990,996	-42.289%
2025-08-21	16.4600	16.6000	16.435000	16.5500	0.000%	2,056,958	-42.115%
2025-08-20	16.5400	16.6500	16.520000	16.5500	+0.364%	3,363,409	-42.115%
2025-08-19	16.4900	16.5500	16.410000	16.4900	+0.121%	1,797,331	-41.904%
2025-08-18	16.3700	16.5750	16.370000	16.4700	+0.549%	2,120,099	-41.834%
2025-08-15	16.2400	16.4300	16.240000	16.3800	+0.738%	2,502,815	-41.514%
2025-08-14	16.2500	16.2801	16.205000	16.2600	-0.061%	2,371,871	-41.082%
2025-08-13	16.0900	16.3150	16.060000	16.2700	+1.308%	3,296,112	-41.119%
2025-08-12	16.0000	16.1800	16.000000	16.0600	+0.250%	2,598,002	-40.349%
2025-08-11	16.0800	16.1600	15.950000	16.0200	-0.373%	2,225,712	-40.200%
2025-08-08	16.1200	16.2100	16.055000	16.0800	0.000%	2,477,068	-40.423%
2025-08-07	15.8600	16.0800	15.750000	16.0800	+1.196%	3,628,501	-40.423%
2025-08-06	15.8800	15.9750	15.820000	15.8900	+0.633%	4,286,599	-39.711%
2025-08-05	15.6400	15.8450	15.640000	15.7900	+0.254%	3,741,244	-39.329%
2025-08-04	15.7300	15.8300	15.660000	15.7500	+0.962%	2,306,513	-39.175%
2025-08-01	16.2300	16.2400	15.595000	15.6000	-3.106%	5,098,545	-38.590%
2025-07-31	16.1600	16.2100	16.055000	16.1000	-0.556%	3,202,017	-40.497%
2025-07-30	16.1700	16.2586	16.160000	16.1900	-0.369%	3,462,955	-40.828%
2025-07-29	16.2000	16.3100	16.180000	16.2500	+0.185%	2,985,469	-41.046%
2025-07-28	16.3900	16.4350	16.220000	16.2200	-1.458%	2,807,830	-40.937%
2025-07-25	16.4600	16.4800	16.260000	16.4600	-0.363%	3,369,757	-41.798%
2025-07-24	16.5500	16.6250	16.510000	16.5200	-0.242%	2,532,444	-42.010%
2025-07-23	16.4500	16.6900	16.450000	16.5600	-0.421%	3,503,068	-42.150%
2025-07-22	16.4800	16.7350	16.470000	16.6300	+1.156%	3,263,175	-42.393%
2025-07-21	16.2900	16.5100	16.285000	16.4400	+1.232%	3,267,223	-41.727%
2025-07-18	16.3500	16.4000	16.190000	16.2400	-0.733%	2,804,562	-41.010%
2025-07-17	16.4000	16.4500	16.340000	16.3600	-0.668%	2,344,229	-41.443%
2025-07-16	16.3400	16.5400	16.340000	16.4700	+0.672%	3,996,161	-41.834%
2025-07-15	16.4200	16.4559	16.320000	16.3600	-0.183%	3,775,390	-41.443%
2025-07-14	16.5500	16.6000	16.340000	16.3900	-0.546%	2,684,912	-41.550%
2025-07-11	16.4900	16.5800	16.392626	16.4800	-0.302%	2,392,831	-41.869%
2025-07-10	16.5000	16.6000	16.320000	16.5300	-0.181%	4,617,374	-42.045%
2025-07-09	16.6000	16.6000	16.430000	16.5600	+0.060%	2,540,286	-42.150%
2025-07-08	16.3700	16.6200	16.370000	16.5500	+1.038%	3,306,888	-42.115%
2025-07-07	16.1800	16.4000	16.150000	16.3800	+0.491%	2,797,150	-41.514%
2025-07-03	16.2050	16.3500	16.110000	16.3000	+0.431%	1,428,587	-41.227%
2025-07-02	16.1700	16.2700	16.060000	16.2300	-0.307%	4,629,943	-40.974%
2025-07-01	16.1300	16.3400	16.110000	16.2800	+1.370%	2,127,066	-41.155%
2025-06-30	15.7900	16.0650	15.770000	16.0600	+1.453%	3,731,112	-40.349%
2025-06-27	15.9400	15.9550	15.740000	15.8300	-0.690%	3,554,938	-39.482%
2025-06-26	16.0000	16.0400	15.880000	15.9400	+0.063%	2,820,448	-39.900%
2025-06-25	16.0100	16.0100	15.740000	15.9300	-0.624%	5,468,050	-39.862%
2025-06-24	16.1400	16.2200	15.995000	16.0300	-0.988%	2,531,647	-40.237%
2025-06-23	15.9600	16.2000	15.930000	16.1900	+1.188%	2,392,573	-40.828%
2025-06-20	16.2000	16.2000	15.965000	16.0000	-0.125%	3,588,685	-40.125%
2025-06-18	15.9500	16.0700	15.910000	16.0200	+0.439%	2,649,704	-40.200%
2025-06-17	16.1100	16.1400	15.920000	15.9500	-1.116%	2,098,308	-39.937%
2025-06-16	16.0500	16.2250	16.050000	16.1300	+0.062%	2,321,901	-40.608%
2025-06-13	16.2200	16.3150	16.120000	16.1200	-0.861%	2,544,728	-40.571%
2025-06-12	16.1600	16.2650	16.130000	16.2600	+1.119%	3,321,462	-41.082%
2025-06-11	16.0700	16.1200	16.015000	16.0800	+0.062%	2,156,737	-40.423%
2025-06-10	16.0800	16.1850	15.910000	16.0700	-1.592%	1,898,717	-40.386%
2025-06-09	16.3900	16.4700	16.260000	16.3300	-0.122%	4,063,721	-41.335%
2025-06-06	16.4000	16.4000	16.254600	16.3500	-0.305%	2,490,645	-41.407%
2025-06-05	16.4000	16.4700	16.320000	16.4000	-0.061%	1,988,622	-41.585%
2025-06-04	16.5000	16.5150	16.310000	16.4100	+0.061%	2,563,922	-41.621%
2025-06-03	16.4900	16.5400	16.195000	16.4000	-0.546%	3,286,424	-41.585%
2025-06-02	16.4700	16.6100	16.400000	16.4900	+0.610%	2,533,466	-41.904%
2025-05-30	16.1900	16.4400	16.190000	16.3900	+1.235%	2,028,152	-41.550%
2025-05-29	16.0600	16.3100	16.030000	16.1900	+0.872%	2,653,999	-40.828%
2025-05-28	16.0000	16.0500	15.930000	16.0500	-0.124%	1,991,217	-40.312%
2025-05-27	16.1600	16.2150	16.040000	16.0700	-0.372%	3,257,859	-40.386%
2025-05-23	16.1100	16.1850	15.960000	16.1300	+0.876%	2,025,354	-40.608%
2025-05-22	16.0200	16.0750	15.915000	15.9900	-0.187%	2,396,335	-40.088%
2025-05-21	15.9900	16.0500	15.905000	16.0200	+0.439%	2,126,088	-40.200%
2025-05-20	15.8600	16.0250	15.860000	15.9500	+0.378%	2,165,833	-39.937%
2025-05-19	15.7600	15.8900	15.720000	15.8900	+0.570%	960,823	-39.711%
2025-05-16	15.6900	15.8350	15.680000	15.8000	+0.637%	1,957,447	-39.367%
2025-05-15	15.6100	15.7550	15.510000	15.7000	+1.095%	2,992,708	-38.981%
2025-05-14	15.6600	15.7200	15.450000	15.5300	-0.767%	2,788,922	-38.313%
2025-05-13	15.9100	15.9800	15.600000	15.6500	-1.758%	3,297,936	-38.786%
2025-05-12	15.8000	15.9700	15.690000	15.9300	-0.375%	2,810,961	-39.862%
2025-05-09	15.5900	16.0100	15.150000	15.9900	+7.100%	6,111,973	-40.088%
2025-05-08	15.0100	15.1600	14.910000	14.9300	-0.665%	5,042,790	-35.834%
2025-05-07	15.2900	15.4100	15.000000	15.0300	-1.700%	4,647,141	-36.261%
2025-05-06	15.1100	15.3400	15.110000	15.2900	+1.460%	2,562,757	-37.345%
2025-05-05	15.0400	15.1090	14.870000	15.0700	+0.266%	2,556,763	-36.430%
2025-05-02	15.2600	15.3300	15.000000	15.0300	-1.313%	3,011,974	-36.261%
2025-05-01	15.3800	15.3800	15.130000	15.2300	-0.975%	3,070,955	-37.098%
2025-04-30	15.2500	15.4300	15.145000	15.3800	+1.518%	2,237,354	-37.711%
2025-04-29	15.0900	15.2300	15.090000	15.1500	+0.531%	1,551,105	-36.766%
2025-04-28	14.9700	15.1000	14.930000	15.0700	+0.668%	1,790,287	-36.430%
2025-04-25	15.0700	15.0800	14.820000	14.9700	-0.465%	1,952,791	-36.005%
2025-04-24	15.1300	15.1400	15.030000	15.0400	-0.397%	1,746,222	-36.303%
2025-04-23	15.1100	15.1800	14.945000	15.1000	-0.527%	3,512,145	-36.556%
2025-04-22	15.0700	15.2750	15.070000	15.1800	+0.264%	3,072,806	-36.891%
2025-04-21	15.0000	15.1700	15.000000	15.1400	+0.866%	2,270,659	-36.724%
2025-04-17	14.8300	15.0600	14.820000	15.0100	+1.694%	2,639,848	-36.176%
2025-04-16	14.7200	14.8700	14.660000	14.7600	+0.751%	2,032,308	-35.095%
2025-04-15	14.8700	14.8700	14.590000	14.6500	-1.147%	2,836,625	-34.608%
2025-04-14	14.6600	14.8550	14.540000	14.8200	+1.646%	2,873,376	-35.358%
2025-04-11	14.5400	14.7550	14.435000	14.5800	+1.110%	4,639,957	-34.294%
2025-04-10	14.0800	14.4300	13.990000	14.4200	+2.488%	8,704,941	-33.564%
2025-04-09	13.7100	14.4000	13.610000	14.0700	+1.809%	6,863,445	-31.912%
2025-04-08	14.3500	14.4900	13.675000	13.8200	-3.018%	6,207,624	-30.680%
2025-04-07	14.0000	14.4400	13.900000	14.2500	-1.452%	8,019,486	-32.772%
2025-04-04	14.3300	14.7000	14.290000	14.4600	-0.550%	8,443,593	-33.748%
2025-04-03	14.2000	14.5600	14.150000	14.5400	+3.931%	4,061,946	-34.113%
2025-04-02	14.3500	14.3600	13.940000	13.9900	-2.644%	2,380,060	-31.523%
2025-04-01	14.3600	14.4200	14.185000	14.3700	+0.209%	2,954,508	-33.333%
2025-03-31	14.2500	14.5200	14.200000	14.3400	+0.350%	3,263,635	-33.194%
2025-03-28	14.3600	14.4000	14.190000	14.2900	0.000%	3,138,877	-32.960%
2025-03-27	14.1500	14.3200	14.090000	14.2900	+1.204%	2,888,437	-32.960%
2025-03-26	13.9700	14.1500	13.885000	14.1200	+1.437%	3,808,514	-32.153%
2025-03-25	13.8700	13.9700	13.830000	13.9200	+0.943%	3,274,783	-31.178%
2025-03-24	13.9400	14.0350	13.750000	13.7900	-1.005%	3,888,267	-30.529%
2025-03-21	14.4600	14.5500	13.880000	13.9300	-4.915%	5,579,868	-31.228%
2025-03-20	14.8500	14.8700	14.601200	14.6500	-1.810%	2,769,744	-34.608%
2025-03-19	14.9500	15.0000	14.820000	14.9200	-0.533%	1,988,629	-35.791%
2025-03-18	15.0500	15.0900	14.850000	15.0000	-0.266%	2,601,243	-36.133%
2025-03-17	15.0200	15.1100	14.999300	15.0400	+0.334%	3,981,774	-36.303%
2025-03-14	14.9700	15.0100	14.900000	14.9900	-0.067%	2,673,765	-36.091%
2025-03-13	15.0000	15.1450	14.865000	15.0000	-0.728%	4,325,327	-36.133%
2025-03-12	15.2900	15.3450	15.095000	15.1100	-1.628%	2,745,573	-36.598%
2025-03-11	15.6200	15.7700	15.240000	15.3600	-4.418%	3,384,194	-37.630%
2025-03-10	15.7900	16.1200	15.745000	16.0700	+1.709%	4,008,548	-40.386%
2025-03-07	15.6100	15.8950	15.510400	15.8000	+1.152%	4,136,352	-39.367%
2025-03-06	15.3400	15.7150	15.340000	15.6200	+1.693%	3,228,646	-38.668%
2025-03-05	15.4300	15.6600	15.290000	15.3600	-0.195%	3,194,339	-37.630%
2025-03-04	15.4600	15.5600	15.330000	15.3900	-0.646%	5,075,491	-37.752%
2025-03-03	15.4700	15.6400	15.410000	15.4900	+0.129%	3,433,989	-38.154%
2025-02-28	15.6000	15.6400	15.360000	15.4700	-0.322%	3,412,468	-38.074%
2025-02-27	15.5800	15.6400	15.460000	15.5200	-0.767%	2,243,392	-38.273%
2025-02-26	15.6700	15.7400	15.555000	15.6400	-0.509%	4,801,458	-38.747%
2025-02-25	15.6600	15.8800	15.650000	15.7200	+0.576%	3,856,939	-39.059%
2025-02-24	15.6000	15.7650	15.580000	15.6300	+0.257%	3,238,657	-38.708%
2025-02-21	15.3800	15.6250	15.300000	15.5900	+1.168%	3,414,346	-38.550%
2025-02-20	15.2400	15.4900	15.190000	15.4100	+1.115%	2,837,750	-37.833%
2025-02-19	15.2100	15.2600	15.075000	15.2400	+0.263%	2,806,191	-37.139%
2025-02-18	15.3300	15.3600	15.190000	15.2000	-1.170%	3,475,792	-36.974%
2025-02-14	15.4100	15.4850	15.300000	15.3800	+0.852%	3,446,314	-37.711%
2025-02-13	14.9100	15.2600	14.810000	15.2500	+4.524%	5,010,797	-37.180%
2025-02-12	14.4900	14.6400	14.465000	14.5900	+0.069%	3,811,460	-34.339%
2025-02-11	14.4500	14.6100	14.400000	14.5800	+0.621%	3,634,701	-34.294%

document.getElementById("bWq5l5").onerror = function(){this.style.display='none';}; .dark-mode .Q7HM8D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q7HM8D{ color: #333333; background-color: white; border: 2px solid #333333; }TUTelus Corporationstock NYSE

TU
Telus Corporation
stock NYSE