Telus Corp (TU)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.145 | 0.993150684932 | 14.6 | 14.83 | 13.91 | 3717813 | 14.53011395 | CS |
| 4 | 0.825 | 5.92672413793 | 13.92 | 14.83 | 13.505 | 3883557 | 14.18720966 | CS |
| 12 | -0.865 | -5.54131966688 | 15.61 | 15.965 | 13.24 | 3564488 | 14.50860772 | CS |
| 26 | -1.385 | -8.58648481091 | 16.13 | 17.265 | 13.24 | 2819286 | 15.2756574 | CS |
| 52 | -2.855 | -16.2215909091 | 17.6 | 18.16 | 13.24 | 2581759 | 15.75135468 | CS |
| 156 | -9.525 | -39.2459826947 | 24.27 | 27.495 | 13.24 | 1954219 | 18.48061522 | CS |
| 260 | -25.605 | -63.4572490706 | 40.35 | 41.81 | 13.24 | 1631394 | 19.12468803 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 14.7 | 0.17 | 1.17 | 14.65 | 14.8152 | 14.63 | 3393089 |
| 1738626000 | 14.53 | 0.04 | 0.28 | 14.07 | 14.59 | 13.91 | 4413696 |
| 1738366800 | 14.49 | -0.03 | -0.21 | 14.5 | 14.61 | 14.395 | 4340820 |
| 1738280400 | 14.52 | 0.1 | 0.69 | 14.46 | 14.685 | 14.385 | 3074864 |
| 1738194000 | 14.42 | -0.26 | -1.77 | 14.6 | 14.68 | 14.385 | 3366595 |
| 1738107600 | 14.68 | 0.12 | 0.82 | 14.58 | 14.77 | 14.555 | 5067845 |
| 1738021200 | 14.56 | 0.41 | 2.90 | 14.24 | 14.6302 | 14.14 | 4457188 |
| 1737762000 | 14.15 | 0.01 | 0.07 | 14.23 | 14.265 | 14.115 | 3524393 |
| 1737675600 | 14.14 | 0 | 0.00 | 14.14 | 14.14 | 14.14 | 0 |
| 1737589200 | 14.14 | 0.07 | 0.50 | 14.04 | 14.2 | 13.96 | 4290703 |
| 1737502800 | 14.07 | 0.12 | 0.86 | 13.99 | 14.125 | 13.9525 | 6327956 |
| 1737157200 | 13.95 | 0.08 | 0.58 | 13.87 | 14.02 | 13.87 | 2711216 |
| 1737070800 | 13.87 | 0.18 | 1.31 | 13.71 | 13.895 | 13.645 | 4148066 |
| 1736984400 | 13.69 | -0.02 | -0.15 | 13.97 | 13.97 | 13.67 | 2982773 |
| 1736898000 | 13.71 | -0.08 | -0.58 | 13.74 | 13.78 | 13.505 | 4312549 |
| 1736811600 | 13.79 | 0.15 | 1.10 | 13.63 | 13.805 | 13.54 | 2941475 |
| 1736552400 | 13.64 | -0.26 | -1.87 | 13.75 | 13.82 | 13.54 | 3363779 |
| 1736379600 | 13.9 | -0.06 | -0.43 | 13.92 | 13.97 | 13.7236 | 3303469 |
| 1736293200 | 13.96 | 0.04 | 0.29 | 14 | 14.15 | 13.95 | 3380371 |
| 1736206800 | 13.92 | 0.14 | 1.02 | 13.97 | 14.04 | 13.815 | 4422738 |
| 1735947600 | 13.78 | 0.15 | 1.10 | 13.64 | 13.88 | 13.64 | 2830010 |
| 1735861200 | 13.63 | 0.07 | 0.52 | 13.63 | 13.73 | 13.5 | 3156645 |
| 1735688400 | 13.56 | 0.11 | 0.82 | 13.42 | 13.62 | 13.385 | 4189100 |
| 1735602000 | 13.45 | -0.04 | -0.30 | 13.53 | 13.53 | 13.24 | 3495834 |
| 1735342800 | 13.49 | -0.15 | -1.10 | 13.5 | 13.59 | 13.41 | 4221250 |
| 1735256400 | 13.64 | 0.07 | 0.52 | 13.52 | 13.73 | 13.51 | 1985999 |
| 1735077840 | 13.57 | -0.18 | -1.31 | 13.75 | 13.75 | 13.54 | 3039247 |
| 1734997200 | 13.75 | -0.11 | -0.79 | 13.78 | 13.8 | 13.59 | 2784418 |
| 1734738000 | 13.86 | 0.11 | 0.80 | 13.72 | 14 | 13.6 | 4457355 |
| 1734651600 | 13.75 | -0.12 | -0.87 | 13.81 | 13.96 | 13.69 | 4538343 |
| 1734565200 | 13.87 | -0.18 | -1.28 | 13.99 | 14.075 | 13.74 | 4864181 |
| 1734478800 | 14.05 | -0.33 | -2.29 | 14.25 | 14.34 | 14 | 3994805 |
| 1734392400 | 14.38 | -0.17 | -1.17 | 14.48 | 14.69 | 14.33 | 5607349 |
| 1734133200 | 14.55 | -0.2 | -1.36 | 14.63 | 14.66 | 14.4 | 4592461 |
| 1734046800 | 14.75 | -0.44 | -2.90 | 15.24 | 15.24 | 14.72 | 3660944 |
| 1733960400 | 15.19 | -0.57 | -3.62 | 15.49 | 15.49 | 15.18 | 3324180 |
| 1733874000 | 15.76 | 0.01 | 0.06 | 15.74 | 15.788 | 15.45 | 4590529 |
| 1733787600 | 15.75 | 0.04 | 0.25 | 15.76 | 15.965 | 15.6507 | 3230786 |
| 1733528400 | 15.71 | -0.05 | -0.32 | 15.76 | 15.785 | 15.61 | 2922253 |
| 1733442000 | 15.76 | 0.07 | 0.45 | 15.75 | 15.8785 | 15.71 | 3193552 |
| 1733355600 | 15.69 | 0.02 | 0.13 | 15.63 | 15.71 | 15.53 | 3096937 |
| 1733269200 | 15.67 | 0.08 | 0.51 | 15.65 | 15.75 | 15.625 | 3959438 |
| 1733182800 | 15.59 | 0.05 | 0.32 | 15.56 | 15.62 | 15.4 | 2392615 |
| 1732917840 | 15.54 | 0.07 | 0.45 | 15.49 | 15.5501 | 15.39 | 1154687 |
| 1732750800 | 15.47 | 0.24 | 1.58 | 15.25 | 15.53 | 15.23 | 2232680 |
| 1732664400 | 15.23 | -0.25 | -1.61 | 15.29 | 15.44 | 15.145 | 3091045 |
| 1732578000 | 15.48 | 0.28 | 1.84 | 15.28 | 15.505 | 15.23 | 3253485 |
| 1732318800 | 15.2 | -0.12 | -0.78 | 15.38 | 15.41 | 15.14 | 3618264 |
| 1732232400 | 15.32 | -0.19 | -1.23 | 15.51 | 15.51 | 15.1798 | 3297231 |
| 1732146000 | 15.51 | 0.01 | 0.06 | 15.5 | 15.53 | 15.385 | 2545214 |
| 1732059600 | 15.5 | 0.06 | 0.39 | 15.37 | 15.51 | 15.29 | 2692757 |
| 1731973200 | 15.44 | 0.27 | 1.78 | 15.17 | 15.515 | 15.17 | 3056355 |
| 1731714000 | 15.17 | -0.01 | -0.07 | 15.18 | 15.255 | 15.07 | 2234855 |
| 1731627600 | 15.18 | -0.4 | -2.57 | 15.6 | 15.655 | 15.16 | 4006972 |
| 1731541200 | 15.58 | -0.09 | -0.57 | 15.61 | 15.77 | 15.56 | 3346978 |
| 1731454800 | 15.67 | -0.07 | -0.44 | 15.8 | 15.8 | 15.43 | 3296895 |
| 1731368400 | 15.74 | 0.08 | 0.51 | 15.6 | 15.86 | 15.585 | 3425647 |
| 1731109200 | 15.66 | 0.49 | 3.23 | 15.72 | 15.905 | 15.54 | 4655137 |
| 1731022800 | 15.17 | 0.06 | 0.40 | 15.21 | 15.26 | 15.06 | 3266929 |
| 1730936400 | 15.11 | -0.52 | -3.33 | 15.51 | 15.53 | 15 | 4417622 |
| 1730850000 | 15.63 | -0.08 | -0.51 | 15.72 | 15.725 | 15.56 | 4144038 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
