TELUS Corporation Historical Stock Prices

TU 
$32.76
*  
0.64
1.99%
Get TU Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading TU now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  32.29  33  32.23  32.76 286,919
08/27/2015 32.45 33 32.23 32.76 287,931
08/26/2015 31.88 32.2147 31.4 32.12 272,723
08/25/2015 32.66 32.78 31.28 31.31 431,270
08/24/2015 31.97 32.96 31.58 32.03 511,099
08/21/2015 33.33 33.94 33.33 33.4 334,430
08/20/2015 33.88 33.88 33.45 33.63 191,062
08/19/2015 34.1 34.35 33.8749 34.05 236,664
08/18/2015 33.96 34.28 33.85 34.25 309,009
08/17/2015 33.81 34 33.69 33.97 189,695
08/14/2015 34.1 34.24 33.89 34 177,463
08/13/2015 33.88 34.17 33.68 34.06 271,890
08/12/2015 33.46 34 33.32 33.99 320,842
08/11/2015 33.49 33.52 32.94 33.43 235,174
08/10/2015 33.63 33.86 33.6 33.76 401,104
08/07/2015 33.94 34.41 33.81 33.94 412,560
08/06/2015 33.78 34.34 33.72 34.18 296,312
08/05/2015 33.64 33.9 33.51 33.75 358,470
08/04/2015 33.92 34.19 33.263 33.49 318,437
08/03/2015 34.11 34.3 33.96 34.09 141,028
07/31/2015 34.37 34.57 33.94 34.17 271,155
07/30/2015 34.08 34.33 33.82 34.23 152,370
07/29/2015 34.17 34.64 33.9 34.13 241,266
07/28/2015 33.88 34.25 33.6 34.18 229,497
07/27/2015 33.8 34.05 33.59 33.74 213,916
07/24/2015 33.58 33.91 33.4 33.84 282,867
07/23/2015 33.53 33.89 33.2 33.61 518,552
07/22/2015 33.74 33.87 33.34 33.51 335,137
07/21/2015 34.47 34.6 33.85 34.01 144,365
07/20/2015 34.67 34.67 34.3907 34.53 123,934
07/17/2015 34.67 34.74 34.52 34.63 112,128
07/16/2015 34.8 34.83 34.6 34.66 149,360
07/15/2015 34.74 34.77 34.36 34.65 401,173
07/14/2015 34.63 34.9 34.31 34.82 229,854
07/13/2015 34.56 34.84 34.52 34.71 135,610
07/10/2015 34.35 34.75 34.26 34.68 244,222
07/09/2015 34.46 34.61 34.13 34.25 409,606
07/08/2015 34.42 34.69 34.21 34.28 343,428
07/07/2015 34.41 34.62 34.16 34.58 299,943
07/06/2015 34.41 34.77 34.4 34.59 446,951
07/02/2015 34.23 34.84 34.17 34.76 339,928
07/01/2015 34.51 34.82 34.3336 34.72 178,425
06/30/2015 34.51 34.82 34.3336 34.72 721,066
06/29/2015 34.35 34.63 34.24 34.24 190,606
06/26/2015 34.73 34.97 34.59 34.92 197,068
06/25/2015 34.52 34.96 34.48 34.86 229,210
06/24/2015 34.12 34.72 34.1 34.58 213,191
06/23/2015 34.44 34.74 34.25 34.32 171,038
06/22/2015 34.23 34.65 33.95 34.56 326,393
06/19/2015 33.38 33.93 33.29 33.57 411,702
06/18/2015 33.49 33.73 33.44 33.69 155,113
06/17/2015 33.41 33.58 33.13 33.33 155,915
06/16/2015 33.31 33.53 33.08 33.41 175,640
06/15/2015 33.11 33.39 32.97 33.34 210,898
06/12/2015 33.28 33.52 33.18 33.22 180,289
06/11/2015 33.75 33.77 33.27 33.49 234,001
06/10/2015 33.91 34.04 33.62 33.68 173,709
06/09/2015 33.56 33.71 33.21 33.63 165,870
06/08/2015 33.68 33.82 33.48 33.52 215,961
06/05/2015 33.92 34.04 33.7597 33.97 202,101
06/04/2015 34.16 34.36 33.97 34.09 236,122
06/03/2015 34.1 34.4 34 34.24 188,158
06/02/2015 34.07 34.35 34.01 34.22 235,790
06/01/2015 34 34.06 33.69 33.97 205,796
05/29/2015 34 34.1 33.61 34.05 206,718
05/28/2015 33.91 34.3 33.85 34.21 221,873
05/27/2015 34.07 34.3 33.83 34.12 243,598
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?