Telus Corp (TU)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -1.7028772754 | 17.03 | 17.265 | 16.74 | 1964957 | 16.86514826 | CS |
| 4 | 0.84 | 5.28301886792 | 15.9 | 17.265 | 15.9 | 2055888 | 16.61592478 | CS |
| 12 | 1.6 | 10.5680317041 | 15.14 | 17.265 | 14.63 | 2051618 | 16.13628363 | CS |
| 26 | 0.29 | 1.76291793313 | 16.45 | 17.265 | 14.63 | 2307983 | 16.1045815 | CS |
| 52 | -0.32 | -1.87573270809 | 17.06 | 19.135 | 14.63 | 2173548 | 16.71485868 | CS |
| 156 | -5.51 | -24.7640449438 | 22.25 | 27.495 | 14.63 | 1697353 | 19.59591762 | CS |
| 260 | -20.1 | -54.5602605863 | 36.84 | 41.81 | 13.54 | 1435856 | 20.16225647 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 16.739999 | -0.11 | -0.65 | 16.81 | 16.87 | 16.665 | 2908812 |
| 1726785600 | 16.85 | 0.07 | 0.42 | 16.85 | 16.96 | 16.76 | 1989021 |
| 1726699200 | 16.78 | -0.08 | -0.47 | 16.88 | 16.96 | 16.77 | 2776247 |
| 1726612800 | 16.86 | -0.09 | -0.53 | 16.95 | 17.03 | 16.79 | 1241086 |
| 1726526400 | 16.95 | 0.02 | 0.12 | 17 | 17.055 | 16.9 | 1264018 |
| 1726267200 | 16.93 | -0.04 | -0.24 | 17.03 | 17.265 | 16.81 | 2554413 |
| 1726180800 | 16.97 | 0.39 | 2.35 | 16.57 | 17 | 16.52 | 3203578 |
| 1726094400 | 16.579999 | -0.03 | -0.18 | 16.53 | 16.605 | 16.37 | 2093355 |
| 1726008000 | 16.61 | -0.41 | -2.41 | 16.739999 | 16.754999 | 16.485 | 1994638 |
| 1725921600 | 17.02 | 0.16 | 0.95 | 16.9 | 17.115 | 16.87 | 2722358 |
| 1725662400 | 16.86 | 0.04 | 0.24 | 16.82 | 16.96 | 16.8 | 1879367 |
| 1725576000 | 16.82 | 0.2 | 1.20 | 16.719999 | 16.917 | 16.66 | 2366989 |
| 1725489600 | 16.62 | 0.22 | 1.34 | 16.41 | 16.71 | 16.36 | 2436511 |
| 1725403200 | 16.399999 | 0.26 | 1.61 | 16.14 | 16.415 | 16.079999 | 1814691 |
| 1725057600 | 16.14 | 0.13 | 0.81 | 16.12 | 16.26 | 16.04 | 1760779 |
| 1724971200 | 16.01 | -0.06 | -0.37 | 16.12 | 16.135 | 15.98 | 1168033 |
| 1724884800 | 16.07 | -0.1 | -0.62 | 16.149999 | 16.215 | 15.995 | 1364068 |
| 1724798400 | 16.17 | -0.09 | -0.55 | 16.17 | 16.239999 | 16.09 | 1782506 |
| 1724712000 | 16.26 | 0.17 | 1.06 | 16.1 | 16.28 | 16.1 | 2207133 |
| 1724452800 | 16.09 | 0.25 | 1.58 | 15.9 | 16.175 | 15.9 | 2443088 |
| 1724366400 | 15.84 | -0.05 | -0.31 | 15.96 | 15.985 | 15.7958 | 1478798 |
| 1724280000 | 15.89 | 0 | 0.00 | 15.88 | 15.96 | 15.87 | 2915780 |
| 1724193600 | 15.89 | -0.14 | -0.87 | 15.96 | 16 | 15.85 | 3252540 |
| 1724107200 | 16.03 | 0.03 | 0.19 | 16.04 | 16.149999 | 16 | 1645866 |
| 1723848000 | 16 | 0.05 | 0.31 | 15.93 | 16.02 | 15.93 | 1265837 |
| 1723761600 | 15.95 | -0.05 | -0.31 | 15.99 | 16.0514 | 15.88 | 2546323 |
| 1723675200 | 16 | -0.21 | -1.30 | 16.1 | 16.239999 | 15.965 | 2243678 |
| 1723588800 | 16.21 | -0.18 | -1.10 | 16.469999 | 16.469999 | 16.19 | 3144010 |
| 1723502400 | 16.39 | -0.01 | -0.06 | 16.46 | 16.46 | 16.295 | 1623828 |
| 1723243200 | 16.399999 | 0 | 0.00 | 16.44 | 16.44 | 16.305 | 1076819 |
| 1723156800 | 16.399999 | -0.01 | -0.06 | 16.44 | 16.489999 | 16.335 | 2067411 |
| 1723070400 | 16.41 | 0.07 | 0.43 | 16.43 | 16.504999 | 16.34 | 2035087 |
| 1722984000 | 16.34 | 0.14 | 0.86 | 16.03 | 16.6 | 15.89 | 2888468 |
| 1722897600 | 16.2 | -0.41 | -2.47 | 16.129999 | 16.415 | 15.99 | 2974119 |
| 1722638400 | 16.61 | 0.25 | 1.53 | 16.42 | 16.649999 | 16.075 | 4974969 |
| 1722552000 | 16.36 | 0.22 | 1.36 | 16.129999 | 16.39 | 16.04 | 2346513 |
| 1722465600 | 16.14 | 0.15 | 0.94 | 16.01 | 16.239999 | 16.01 | 1723995 |
| 1722379200 | 15.99 | 0.1 | 0.63 | 15.85 | 16.075 | 15.84 | 1853164 |
| 1722292800 | 15.89 | 0.01 | 0.06 | 15.92 | 15.94 | 15.75 | 1638302 |
| 1722033600 | 15.88 | 0.05 | 0.32 | 15.81 | 15.945 | 15.8 | 2611053 |
| 1721947200 | 15.83 | 0.07 | 0.44 | 15.7 | 15.895 | 15.68 | 1955844 |
| 1721860800 | 15.76 | 0.07 | 0.45 | 15.71 | 15.825 | 15.64 | 1649917 |
| 1721774400 | 15.69 | -0.04 | -0.25 | 15.71 | 15.83 | 15.66 | 1459825 |
| 1721688000 | 15.73 | -0.09 | -0.57 | 15.8 | 15.905 | 15.71 | 1877215 |
| 1721428800 | 15.82 | -0.09 | -0.57 | 15.93 | 15.94 | 15.702 | 1704343 |
| 1721342400 | 15.91 | 0.08 | 0.51 | 15.87 | 16.035 | 15.79 | 1885278 |
| 1721256000 | 15.83 | 0.1 | 0.64 | 15.72 | 15.885 | 15.66 | 1737664 |
| 1721169600 | 15.73 | 0.22 | 1.42 | 15.53 | 15.78 | 15.46 | 1100899 |
| 1721083200 | 15.51 | -0.03 | -0.19 | 15.46 | 15.6 | 15.41 | 1314929 |
| 1720824000 | 15.54 | 0.14 | 0.91 | 15.58 | 15.615 | 15.42 | 1775013 |
| 1720737600 | 15.4 | 0.1 | 0.65 | 15.45 | 15.55 | 15.285 | 2666808 |
| 1720651200 | 15.3 | -0.14 | -0.91 | 15.47 | 15.51 | 15.28 | 1758807 |
| 1720564800 | 15.44 | 0.03 | 0.19 | 15.36 | 15.465 | 15.26 | 2438622 |
| 1720478400 | 15.41 | 0.14 | 0.92 | 15.29 | 15.445 | 15.24 | 1653989 |
| 1720219200 | 15.27 | 0.21 | 1.39 | 15.18 | 15.3 | 15.07 | 1473718 |
| 1720040640 | 15.06 | 0.15 | 1.01 | 14.98 | 15.22 | 14.91 | 1047800 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
