Telus Corp (TU)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.56 | -3.61990950226 | 15.47 | 15.47 | 14.63 | 2064117 | 15.08939801 | CS |
| 4 | -1.76 | -10.5578884223 | 16.67 | 16.785 | 14.63 | 2282823 | 15.79238072 | CS |
| 12 | -1.19 | -7.39130434783 | 16.1 | 16.785 | 14.63 | 2188988 | 16.06306732 | CS |
| 26 | -2.91 | -16.32996633 | 17.82 | 18.55 | 14.63 | 2354670 | 16.67562285 | CS |
| 52 | -4.54 | -23.3419023136 | 19.45 | 19.661 | 14.63 | 2094476 | 17.01152656 | CS |
| 156 | -7.64 | -33.8802660754 | 22.55 | 27.495 | 14.63 | 1620039 | 20.04164488 | CS |
| 260 | -22.59 | -60.24 | 37.5 | 41.81 | 13.54 | 1360613 | 20.63741756 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 14.91 | -0.2 | -1.32 | 15.07 | 15.08 | 14.63 | 3118802 |
| 1719873600 | 15.11 | -0.07 | -0.46 | 15.14 | 15.4 | 15.1 | 954297 |
| 1719614400 | 15.18 | 0 | 0.00 | 15.18 | 15.18 | 15.18 | 0 |
| 1719528000 | 15.18 | -0.01 | -0.07 | 15.22 | 15.22 | 15.095 | 1703096 |
| 1719441600 | 15.19 | -0.34 | -2.19 | 15.47 | 15.47 | 15.115 | 3111747 |
| 1719355200 | 15.53 | -0.32 | -2.02 | 15.85 | 15.87 | 15.465 | 1843972 |
| 1719268800 | 15.85 | 0.09 | 0.57 | 15.86 | 15.97 | 15.74 | 2106003 |
| 1719009600 | 15.76 | 0.03 | 0.19 | 15.73 | 15.81 | 15.66 | 2344744 |
| 1718923200 | 15.73 | 0.16 | 1.03 | 15.51 | 15.75 | 15.44 | 1911485 |
| 1718750400 | 15.57 | -0.06 | -0.38 | 15.63 | 15.64 | 15.5 | 2212195 |
| 1718664000 | 15.63 | -0.17 | -1.08 | 15.7 | 15.745 | 15.6 | 1491881 |
| 1718404800 | 15.8 | -0.02 | -0.13 | 15.76 | 15.83 | 15.52 | 2070120 |
| 1718318400 | 15.82 | -0.27 | -1.68 | 16.059999 | 16.079999 | 15.685 | 3394353 |
| 1718232000 | 16.09 | 0.02 | 0.12 | 16.25 | 16.36 | 16.079999 | 3602727 |
| 1718145600 | 16.07 | -0.02 | -0.12 | 16.07 | 16.1 | 15.89 | 1815805 |
| 1718059200 | 16.09 | -0.47 | -2.84 | 16.19 | 16.25 | 16.04 | 3635027 |
| 1717800000 | 16.559999 | -0.15 | -0.90 | 16.61 | 16.67 | 16.52 | 1693544 |
| 1717713600 | 16.71 | 0.05 | 0.30 | 16.66 | 16.785 | 16.6 | 3271397 |
| 1717627200 | 16.66 | -0.03 | -0.18 | 16.67 | 16.7403 | 16.52 | 1750963 |
| 1717540800 | 16.69 | 0.25 | 1.52 | 16.41 | 16.73 | 16.35 | 2121550 |
| 1717454400 | 16.44 | -0.01 | -0.06 | 16.46 | 16.54 | 16.295 | 1882683 |
| 1717195200 | 16.45 | 0.32 | 1.98 | 16.21 | 16.465 | 16.19 | 2256388 |
| 1717108800 | 16.129999 | 0.13 | 0.81 | 16.079999 | 16.25 | 16 | 2626326 |
| 1717022400 | 16 | -0.3 | -1.84 | 16.19 | 16.19 | 15.93 | 1564497 |
| 1716936000 | 16.3 | 0.02 | 0.12 | 16.45 | 16.5 | 16.2 | 1890700 |
| 1716590400 | 16.28 | -0.09 | -0.55 | 16.379999 | 16.42 | 16.25 | 1428949 |
| 1716504000 | 16.37 | -0.17 | -1.03 | 16.54 | 16.61 | 16.239999 | 1784646 |
| 1716417600 | 16.54 | 0.15 | 0.92 | 16.32 | 16.59 | 16.29 | 2148550 |
| 1716331200 | 16.39 | -0.1 | -0.61 | 16.62 | 16.62 | 16.32 | 1787298 |
| 1716244800 | 16.489999 | -0.13 | -0.78 | 16.62 | 16.649999 | 16.41 | 955306 |
| 1715985600 | 16.62 | 0.16 | 0.97 | 16.52 | 16.66 | 16.42 | 1912192 |
| 1715899200 | 16.46 | -0.05 | -0.30 | 16.61 | 16.62 | 16.39 | 1664982 |
| 1715812800 | 16.51 | 0.07 | 0.43 | 16.59 | 16.71 | 16.48 | 1528624 |
| 1715726400 | 16.44 | 0.17 | 1.04 | 16.329999 | 16.46 | 16.285 | 1520867 |
| 1715640000 | 16.27 | 0.17 | 1.06 | 16.2 | 16.315 | 16.079999 | 2333302 |
| 1715380800 | 16.1 | -0.31 | -1.89 | 16.39 | 16.43 | 16.09 | 4331018 |
| 1715294400 | 16.41 | 0.01 | 0.06 | 16.44 | 16.6 | 16.2 | 3329501 |
| 1715208000 | 16.399999 | -0.03 | -0.18 | 16.36 | 16.535 | 16.3 | 2376840 |
| 1715121600 | 16.43 | -0.03 | -0.18 | 16.51 | 16.55 | 16.379999 | 1301988 |
| 1715035200 | 16.46 | 0.08 | 0.49 | 16.489999 | 16.585 | 16.42 | 1924623 |
| 1714776000 | 16.379999 | 0.01 | 0.06 | 16.53 | 16.59 | 16.335 | 2414993 |
| 1714689600 | 16.37 | 0.14 | 0.86 | 16.36 | 16.379999 | 15.98 | 2451119 |
| 1714603200 | 16.23 | 0.16 | 1.00 | 16.05 | 16.36 | 15.965 | 2112394 |
| 1714516800 | 16.07 | -0.06 | -0.37 | 16.02 | 16.125 | 15.97 | 1994228 |
| 1714430400 | 16.129999 | 0.06 | 0.37 | 16.1 | 16.265 | 16.05 | 2792489 |
| 1714171200 | 16.07 | -0.03 | -0.19 | 16.1 | 16.135 | 15.98 | 1544884 |
| 1714084800 | 16.1 | 0.02 | 0.12 | 15.9 | 16.129999 | 15.845 | 2016727 |
| 1713998400 | 16.079999 | -0.13 | -0.80 | 16.149999 | 16.235 | 15.875 | 2458329 |
| 1713912000 | 16.21 | 0.14 | 0.87 | 16.1 | 16.235 | 16.09 | 1874800 |
| 1713825600 | 16.07 | 0.15 | 0.94 | 15.99 | 16.09 | 15.905 | 1946517 |
| 1713566400 | 15.92 | 0.14 | 0.89 | 15.77 | 15.97 | 15.77 | 2032686 |
| 1713480000 | 15.78 | 0.02 | 0.13 | 15.83 | 15.875 | 15.67 | 1697010 |
| 1713393600 | 15.76 | 0.08 | 0.51 | 15.75 | 15.9 | 15.625 | 2033518 |
| 1713307200 | 15.68 | -0.07 | -0.44 | 15.66 | 15.75 | 15.35 | 4492609 |
| 1713220800 | 15.75 | -0.1 | -0.63 | 15.95 | 16.059999 | 15.515 | 2935982 |
| 1712961600 | 15.85 | -0.33 | -2.04 | 16.14 | 16.149999 | 15.755 | 2140101 |
| 1712875200 | 16.18 | -0.02 | -0.12 | 16.17 | 16.28 | 16.01 | 1769556 |
| 1712788800 | 16.2 | -0.22 | -1.34 | 16.19 | 16.21 | 15.98 | 2657044 |
| 1712702400 | 16.42 | 0.19 | 1.17 | 16.27 | 16.524999 | 16.21 | 2870218 |
| 1712616000 | 16.23 | 0.21 | 1.31 | 16.079999 | 16.254999 | 15.95 | 2600654 |
| 1712356800 | 16.02 | 0.06 | 0.38 | 15.89 | 16.16 | 15.82 | 2707440 |
| 1712270400 | 15.96 | -0.04 | -0.25 | 16.079999 | 16.18 | 15.95 | 2055855 |
| 1712184000 | 16 | 0.06 | 0.38 | 15.92 | 16.215 | 15.9 | 3788719 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
