TELUS Corporation (TU)
NYSE: TU · Real-Time Price · USD
10.94
-0.16 (-1.44%)
Jun 29, 2026, 10:17 AM EDT - Market open
TELUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 11.09 | 11.09 | 10.93 | 10.93 | - | -1.53% | 262,938 |
| Jun 26, 2026 | 11.13 | 11.15 | 11.05 | 11.10 | 11.10 | 0.18% | 3,666,210 |
| Jun 25, 2026 | 11.24 | 11.28 | 11.04 | 11.08 | 11.08 | -1.34% | 4,773,850 |
| Jun 24, 2026 | 11.50 | 11.54 | 11.22 | 11.23 | 11.23 | -2.26% | 5,315,088 |
| Jun 23, 2026 | 11.30 | 11.55 | 11.30 | 11.49 | 11.49 | 1.32% | 3,926,035 |
| Jun 22, 2026 | 11.54 | 11.55 | 11.33 | 11.34 | 11.34 | -1.73% | 5,955,852 |
| Jun 18, 2026 | 11.63 | 11.64 | 11.43 | 11.54 | 11.54 | -1.03% | 9,125,509 |
| Jun 17, 2026 | 11.75 | 11.84 | 11.61 | 11.66 | 11.66 | -1.27% | 4,653,597 |
| Jun 16, 2026 | 11.81 | 11.88 | 11.67 | 11.81 | 11.81 | 0.17% | 5,986,714 |
| Jun 15, 2026 | 11.91 | 11.97 | 11.79 | 11.79 | 11.79 | -0.76% | 5,395,332 |
| Jun 12, 2026 | 11.93 | 12.03 | 11.77 | 11.88 | 11.88 | -0.08% | 8,477,267 |
| Jun 11, 2026 | 11.87 | 11.97 | 11.74 | 11.89 | 11.89 | 0.17% | 6,806,763 |
| Jun 10, 2026 | 11.93 | 11.94 | 11.77 | 11.87 | 11.87 | -0.75% | 5,706,634 |
| Jun 9, 2026 | 12.26 | 12.35 | 12.19 | 12.26 | 11.96 | 0.74% | 5,612,063 |
| Jun 8, 2026 | 12.27 | 12.35 | 12.08 | 12.17 | 11.87 | -1.14% | 5,475,147 |
| Jun 5, 2026 | 12.36 | 12.38 | 12.23 | 12.31 | 12.01 | 0.24% | 7,241,525 |
| Jun 4, 2026 | 12.42 | 12.44 | 12.10 | 12.28 | 11.98 | - | 7,022,666 |
| Jun 3, 2026 | 12.48 | 12.57 | 12.26 | 12.28 | 11.98 | -2.23% | 6,569,422 |
| Jun 2, 2026 | 12.57 | 12.63 | 12.45 | 12.56 | 12.25 | 0.08% | 4,549,700 |
| Jun 1, 2026 | 12.52 | 12.61 | 12.50 | 12.55 | 12.24 | - | 3,745,972 |
| May 29, 2026 | 12.51 | 12.60 | 12.42 | 12.55 | 12.24 | 0.24% | 3,618,070 |
| May 28, 2026 | 12.39 | 12.60 | 12.34 | 12.52 | 12.21 | 1.05% | 4,080,748 |
| May 27, 2026 | 12.54 | 12.72 | 12.38 | 12.39 | 12.09 | -1.35% | 5,801,161 |
| May 26, 2026 | 12.44 | 12.62 | 12.44 | 12.56 | 12.25 | 0.56% | 5,226,181 |
| May 22, 2026 | 12.45 | 12.61 | 12.42 | 12.49 | 12.18 | 0.56% | 3,981,493 |
| May 21, 2026 | 12.38 | 12.50 | 12.28 | 12.42 | 12.12 | - | 4,984,794 |
| May 20, 2026 | 12.31 | 12.47 | 12.26 | 12.42 | 12.12 | 0.89% | 5,946,764 |
| May 19, 2026 | 12.28 | 12.48 | 12.03 | 12.31 | 12.01 | 0.08% | 7,538,676 |
| May 18, 2026 | 12.22 | 12.36 | 12.22 | 12.30 | 12.00 | 0.74% | 3,047,397 |
| May 15, 2026 | 12.33 | 12.42 | 12.18 | 12.21 | 11.91 | -1.37% | 4,175,450 |
| May 14, 2026 | 12.42 | 12.52 | 12.35 | 12.38 | 12.08 | 0.08% | 3,220,025 |
| May 13, 2026 | 12.55 | 12.59 | 12.34 | 12.37 | 12.07 | -1.59% | 5,478,545 |
| May 12, 2026 | 12.55 | 12.70 | 12.54 | 12.57 | 12.26 | -0.08% | 3,868,572 |
| May 11, 2026 | 12.69 | 12.77 | 12.49 | 12.58 | 12.27 | -1.33% | 7,510,817 |
| May 8, 2026 | 12.74 | 12.79 | 12.56 | 12.75 | 12.44 | -1.09% | 6,968,446 |
| May 7, 2026 | 12.78 | 12.98 | 12.78 | 12.89 | 12.57 | 0.55% | 6,188,785 |
| May 6, 2026 | 12.70 | 12.89 | 12.61 | 12.82 | 12.51 | 1.83% | 6,773,179 |
| May 5, 2026 | 12.55 | 12.65 | 12.51 | 12.59 | 12.28 | - | 3,082,802 |
| May 4, 2026 | 12.44 | 12.66 | 12.44 | 12.59 | 12.28 | 0.32% | 4,308,634 |
| May 1, 2026 | 12.58 | 12.62 | 12.52 | 12.55 | 12.24 | 0.16% | 3,290,730 |
| Apr 30, 2026 | 12.22 | 12.56 | 12.20 | 12.53 | 12.22 | 2.62% | 3,617,028 |
| Apr 29, 2026 | 12.27 | 12.33 | 12.17 | 12.21 | 11.91 | -0.97% | 3,461,523 |
| Apr 28, 2026 | 12.26 | 12.49 | 12.14 | 12.33 | 12.03 | 1.57% | 6,086,223 |
| Apr 27, 2026 | 12.34 | 12.41 | 12.14 | 12.14 | 11.84 | -1.38% | 3,583,636 |
| Apr 24, 2026 | 12.41 | 12.43 | 12.26 | 12.31 | 12.01 | -0.89% | 3,314,179 |
| Apr 23, 2026 | 12.29 | 12.44 | 12.27 | 12.42 | 12.12 | 0.98% | 3,925,166 |
| Apr 22, 2026 | 12.30 | 12.40 | 12.26 | 12.30 | 12.00 | - | 4,753,799 |
| Apr 21, 2026 | 12.37 | 12.40 | 12.25 | 12.30 | 12.00 | -0.16% | 5,358,603 |
| Apr 20, 2026 | 12.36 | 12.41 | 12.28 | 12.32 | 12.02 | -0.81% | 5,277,974 |
| Apr 17, 2026 | 12.39 | 12.56 | 12.37 | 12.42 | 12.12 | 0.32% | 9,852,470 |
| Apr 16, 2026 | 12.39 | 12.46 | 12.35 | 12.38 | 12.08 | 0.41% | 4,249,587 |
| Apr 15, 2026 | 12.24 | 12.35 | 12.14 | 12.33 | 12.03 | 1.15% | 4,338,059 |
| Apr 14, 2026 | 12.08 | 12.25 | 12.07 | 12.19 | 11.89 | 0.99% | 4,380,592 |
| Apr 13, 2026 | 11.80 | 12.08 | 11.70 | 12.07 | 11.77 | 2.03% | 5,416,053 |
| Apr 10, 2026 | 11.75 | 12.11 | 11.69 | 11.83 | 11.54 | 0.51% | 8,336,388 |
| Apr 9, 2026 | 12.57 | 12.58 | 11.75 | 11.77 | 11.48 | -6.81% | 15,972,650 |
| Apr 8, 2026 | 12.65 | 12.72 | 12.55 | 12.63 | 12.32 | 0.80% | 5,221,109 |
| Apr 7, 2026 | 12.82 | 12.84 | 12.50 | 12.53 | 12.22 | -2.57% | 8,865,201 |
| Apr 6, 2026 | 12.86 | 12.96 | 12.82 | 12.86 | 12.55 | - | 4,063,320 |
| Apr 2, 2026 | 12.82 | 12.88 | 12.58 | 12.86 | 12.55 | -0.85% | 10,158,880 |
| Apr 1, 2026 | 12.89 | 13.00 | 12.85 | 12.97 | 12.65 | 1.09% | 6,185,943 |
| Mar 31, 2026 | 12.96 | 13.00 | 12.76 | 12.83 | 12.52 | -0.31% | 5,266,638 |
| Mar 30, 2026 | 12.77 | 12.99 | 12.73 | 12.87 | 12.56 | 1.02% | 5,584,978 |
| Mar 27, 2026 | 12.83 | 12.87 | 12.68 | 12.74 | 12.43 | -1.09% | 4,859,839 |
| Mar 26, 2026 | 12.90 | 13.01 | 12.83 | 12.88 | 12.56 | -0.39% | 5,671,631 |
| Mar 25, 2026 | 13.24 | 13.24 | 12.91 | 12.93 | 12.61 | -1.67% | 5,215,179 |
| Mar 24, 2026 | 13.13 | 13.28 | 13.06 | 13.15 | 12.83 | -0.30% | 4,013,653 |
| Mar 23, 2026 | 13.20 | 13.23 | 13.06 | 13.19 | 12.87 | 0.53% | 4,781,481 |
| Mar 20, 2026 | 13.18 | 13.24 | 13.07 | 13.12 | 12.80 | -0.15% | 6,413,851 |
| Mar 19, 2026 | 13.27 | 13.33 | 13.06 | 13.14 | 12.82 | -1.13% | 5,971,758 |
| Mar 18, 2026 | 13.33 | 13.40 | 13.29 | 13.29 | 12.96 | -1.12% | 3,280,617 |
| Mar 17, 2026 | 13.44 | 13.50 | 13.38 | 13.44 | 13.11 | 0.52% | 5,632,107 |
| Mar 16, 2026 | 13.19 | 13.41 | 13.13 | 13.37 | 13.04 | 1.98% | 5,616,719 |
| Mar 13, 2026 | 13.17 | 13.30 | 13.04 | 13.11 | 12.79 | -0.53% | 5,190,844 |
| Mar 12, 2026 | 13.27 | 13.37 | 13.12 | 13.18 | 12.86 | -0.68% | 6,880,052 |
| Mar 11, 2026 | 13.46 | 13.47 | 13.14 | 13.27 | 12.95 | -1.06% | 8,043,061 |
| Mar 10, 2026 | 13.87 | 13.89 | 13.67 | 13.72 | 13.08 | 0.37% | 9,824,026 |
| Mar 9, 2026 | 13.62 | 13.79 | 13.51 | 13.67 | 13.04 | -0.22% | 8,828,720 |
| Mar 6, 2026 | 13.69 | 13.92 | 13.67 | 13.70 | 13.06 | -0.65% | 6,767,153 |
| Mar 5, 2026 | 13.88 | 13.89 | 13.68 | 13.79 | 13.15 | -0.65% | 7,656,457 |
| Mar 4, 2026 | 13.70 | 13.91 | 13.70 | 13.88 | 13.24 | 1.24% | 5,918,094 |
| Mar 3, 2026 | 13.35 | 13.75 | 13.29 | 13.71 | 13.07 | 1.93% | 6,402,094 |
| Mar 2, 2026 | 13.64 | 13.67 | 13.38 | 13.45 | 12.83 | -2.11% | 6,891,004 |
| Feb 27, 2026 | 13.69 | 13.83 | 13.68 | 13.74 | 13.10 | 0.59% | 5,232,809 |
| Feb 26, 2026 | 13.50 | 13.68 | 13.48 | 13.66 | 13.03 | 1.56% | 3,993,225 |
| Feb 25, 2026 | 13.52 | 13.55 | 13.40 | 13.45 | 12.83 | -0.74% | 3,989,799 |
| Feb 24, 2026 | 13.58 | 13.66 | 13.47 | 13.55 | 12.92 | -0.22% | 4,108,029 |
| Feb 23, 2026 | 13.61 | 13.67 | 13.56 | 13.58 | 12.95 | -0.07% | 4,231,247 |
| Feb 20, 2026 | 13.59 | 13.61 | 13.47 | 13.59 | 12.96 | 0.52% | 3,629,394 |
| Feb 19, 2026 | 13.56 | 13.60 | 13.46 | 13.52 | 12.89 | -0.29% | 2,704,619 |
| Feb 18, 2026 | 13.65 | 13.65 | 13.51 | 13.56 | 12.93 | -0.44% | 5,662,187 |
| Feb 17, 2026 | 13.42 | 13.65 | 13.39 | 13.62 | 12.99 | 1.04% | 7,230,959 |
| Feb 13, 2026 | 13.87 | 13.92 | 13.25 | 13.48 | 12.85 | -3.23% | 11,840,269 |
| Feb 12, 2026 | 13.91 | 14.24 | 13.72 | 13.93 | 13.28 | -2.18% | 10,667,607 |
| Feb 11, 2026 | 14.30 | 14.33 | 14.22 | 14.24 | 13.58 | -0.49% | 7,841,400 |
| Feb 10, 2026 | 14.33 | 14.42 | 14.24 | 14.31 | 13.65 | 0.56% | 5,421,321 |
| Feb 9, 2026 | 14.20 | 14.29 | 14.04 | 14.23 | 13.57 | 0.71% | 4,487,888 |
| Feb 6, 2026 | 14.27 | 14.32 | 14.03 | 14.13 | 13.47 | -0.91% | 9,059,971 |
| Feb 5, 2026 | 14.20 | 14.28 | 14.09 | 14.26 | 13.60 | -0.07% | 7,536,576 |
| Feb 4, 2026 | 14.07 | 14.32 | 13.90 | 14.27 | 13.61 | 2.81% | 6,629,967 |