TELUS Corporation - TU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	13.55	13.37	13.37	13.6	13.28	6.23M
December 05, 2025	13.36	13.51	13.51	13.59	13.34	5.47M
December 04, 2025	13.44	13.36	13.36	13.53	13.35	7.91M
December 03, 2025	13.19	13.28	13.28	13.61	13.11	15.87M
December 02, 2025	12.97	13.07	13.07	13.07	12.91	6.16M
December 01, 2025	13.07	12.91	12.91	13.11	12.8	9.77M
November 28, 2025	13.08	13.15	13.15	13.19	13.05	3.71M
November 26, 2025	12.97	12.98	12.98	13.07	12.92	7.45M
November 25, 2025	13.01	12.97	12.97	13.1	12.87	6.98M
November 24, 2025	13.25	12.98	12.98	13.3	12.93	7.85M
November 21, 2025	13.36	13.28	13.28	13.46	13.26	7.72M
November 20, 2025	13.52	13.37	13.37	13.56	13.33	5.87M
November 19, 2025	13.62	13.49	13.49	13.74	13.31	8.85M
November 18, 2025	14.15	13.58	13.58	14.17	13.56	12.22M
November 17, 2025	14.56	14.28	14.28	14.56	14.24	9.06M
November 14, 2025	14.72	14.55	14.55	14.74	14.52	5.69M
November 13, 2025	14.65	14.7	14.7	14.76	14.6	5.21M
November 12, 2025	14.75	14.67	14.67	14.83	14.64	4.94M
November 11, 2025	14.8	14.79	14.79	14.84	14.73	5.93M
November 10, 2025	14.8	14.77	14.77	14.95	14.57	6.39M
November 07, 2025	14.68	14.8	14.8	14.81	14.43	6.94M
November 06, 2025	14.6	14.61	14.61	14.77	14.6	9.57M
November 05, 2025	14.51	14.64	14.64	14.7	14.5	7.45M
November 04, 2025	14.57	14.54	14.54	14.61	14.46	4.58M
November 03, 2025	14.6	14.58	14.58	14.6	14.43	5.27M
October 31, 2025	14.62	14.66	14.66	14.71	14.58	4.77M
October 30, 2025	14.71	14.73	14.73	14.8	14.69	4.79M
October 29, 2025	14.99	14.75	14.75	15	14.67	7.14M
October 28, 2025	14.89	14.98	14.98	15.05	14.82	4.07M
October 27, 2025	15.07	14.96	14.96	15.07	14.91	4.76M
October 24, 2025	15.1	15.06	15.06	15.1	15.01	3.01M
October 23, 2025	15.18	15.09	15.09	15.29	15.06	3.23M
October 22, 2025	15.01	15.2	15.2	15.22	15.01	3.34M
October 21, 2025	15.07	15.04	15.04	15.1	15	4.51M
October 20, 2025	15.37	15.08	15.08	15.41	15.05	4.16M
October 17, 2025	15.14	15.33	15.33	15.4	15.02	5.66M
October 16, 2025	15.05	15.08	15.08	15.13	15.04	5.29M
October 15, 2025	15.16	15.08	15.08	15.3	15.02	4.03M
October 14, 2025	15.26	15.13	15.13	15.26	14.85	8.2M
October 13, 2025	15.24	15.22	15.22	15.32	15.13	3.27M
October 10, 2025	15.25	15.24	15.24	15.29	15.16	5.22M
October 09, 2025	15.14	15.17	15.17	15.25	15.14	3.47M
October 08, 2025	15.53	15.16	15.16	15.55	15.15	4.92M
October 07, 2025	15.52	15.53	15.53	15.58	15.45	4.23M
October 06, 2025	15.59	15.53	15.53	15.63	15.38	2.92M
October 03, 2025	15.58	15.69	15.69	15.73	15.55	2.78M
October 02, 2025	15.8	15.58	15.58	15.82	15.54	3.18M
October 01, 2025	15.75	15.83	15.83	15.85	15.72	2.64M
September 30, 2025	15.74	15.77	15.77	15.78	15.62	3.9M
September 29, 2025	15.72	15.76	15.76	15.81	15.69	2.85M
September 26, 2025	15.66	15.68	15.68	15.72	15.61	3.24M
September 25, 2025	15.81	15.65	15.65	15.81	15.63	2.41M
September 24, 2025	15.8	15.8	15.8	15.82	15.63	3.33M
September 23, 2025	15.82	15.83	15.83	15.88	15.73	3.1M
September 22, 2025	15.89	15.82	15.82	15.92	15.81	2.79M
September 19, 2025	15.81	15.9	15.9	15.94	15.71	4.25M
September 18, 2025	16	15.81	15.81	16.04	15.74	3.41M
September 17, 2025	15.97	16.07	16.07	16.12	15.95	7.84M
September 16, 2025	15.99	15.92	15.92	16.03	15.9	2.39M
September 15, 2025	15.99	15.99	15.99	16.02	15.84	3.84M

TELUS Corporation (TU) NYSE