TELUS Corporation Historical Stock Prices

TU 
$35.86
*  
0.07
0.2%
Get TU Alerts
*Delayed - data as of Sep. 16, 2014 10:05 ET  -  Find a broker to begin trading TU now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    TU Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 15-SEP-2013 TO 15-SEP-2014

Date Open High Low Close / Last Volume
10:05  35.84  36  35.66  35.86 18,171
09/15/2014 35.99 36.18 35.59 35.79 167,756
09/12/2014 36.24 36.2906 35.751 35.9 163,816
09/11/2014 36.13 36.4 36.09 36.21 106,481
09/10/2014 36.19 36.355 35.93 36.35 106,439
09/09/2014 35.84 36.23 35.7 36.21 110,482
09/08/2014 36.34 36.43 35.73 35.84 118,609
09/05/2014 36.74 36.81 36.63 36.64 126,344
09/04/2014 36.8 36.93 36.58 36.71 111,539
09/03/2014 36.54 36.79 36.52 36.65 241,419
09/02/2014 36.38 36.57 36.2302 36.46 156,504
08/29/2014 36.46 36.7 36.25 36.5 192,835
08/28/2014 36.02 36.48 35.95 36.45 98,658
08/27/2014 36.24 36.33 35.7935 36.15 190,516
08/26/2014 35.55 36.04 35.47 35.83 131,584
08/25/2014 35.34 35.49 35.18 35.4 95,868
08/22/2014 35.29 35.42 35.14 35.37 125,872
08/21/2014 35.33 35.38 35.14 35.25 108,268
08/20/2014 35.2 35.3299 35.03 35.25 89,701
08/19/2014 35.34 35.45 35.18 35.2 73,194
08/18/2014 35.36 35.52 35.3201 35.37 71,152
08/15/2014 35.51 35.55 34.88 35.32 177,522
08/14/2014 35.18 35.37 35.18 35.34 76,267
08/13/2014 35.17 35.25 35.02 35.11 128,708
08/12/2014 35.07 35.16 34.91 35.07 166,654
08/11/2014 34.74 35.1 34.72 35.04 130,801
08/08/2014 35.05 35.05 34.56 34.66 110,605
08/07/2014 35.23 35.34 34.63 34.99 205,878
08/06/2014 34.89 34.97 34.67 34.71 127,237
08/05/2014 34.73 35.01 34.52 34.85 231,156
08/04/2014 34.93 34.93 34.6 34.74 69,744
08/01/2014 34.91 35.09 34.66 34.76 180,435
07/31/2014 34.97 35.14 34.79 34.9 171,020
07/30/2014 34.64 35.06 34.51 35.05 111,293
07/29/2014 34.64 34.99 34.57 34.61 239,657
07/28/2014 34.75 34.95 34.39 34.58 198,438
07/25/2014 35.41 35.43 34.65 34.76 253,066
07/24/2014 35.47 35.66 35.38 35.44 132,056
07/23/2014 35.9 35.9 35.34 35.49 179,919
07/22/2014 36.05 36.16 35.72 35.89 140,217
07/21/2014 36.17 36.18 35.9199 36.05 72,776
07/18/2014 36.03 36.38 35.88 36.11 98,650
07/17/2014 35.93 36.17 35.69 35.88 106,149
07/16/2014 35.43 36.167 35.33 35.92 170,445
07/15/2014 36.5 36.5 35.4 35.46 215,992
07/14/2014 36.42 36.65 36.26 36.47 114,326
07/11/2014 36.65 36.65 36.22 36.38 88,984
07/10/2014 36.45 36.73 36.28 36.61 108,238
07/09/2014 36.03 36.77 35.97 36.76 142,624
07/08/2014 36.67 36.71 35.66 36.05 375,359
07/07/2014 37.14 37.21 36.4 36.83 444,137
07/03/2014 37.05 37.5132 37.05 37.34 84,039
07/02/2014 37.6 37.69 36.98 37.13 162,996
07/01/2014 37.41 37.65 37.32 37.6 46,429
06/30/2014 37.49 37.57 37.19 37.24 149,732
06/27/2014 36.99 37.49 36.93 37.44 76,532
06/26/2014 36.87 37.3114 36.82 36.91 149,921
06/25/2014 37.02 37.25 36.71 36.77 118,364
06/24/2014 37.15 37.28 36.8 36.91 200,515
06/23/2014 37.52 37.52 37 37.27 148,941
06/20/2014 38.16 38.17 37.17 37.52 263,516
06/19/2014 38.3 38.36 37.6301 37.68 268,001
06/18/2014 37.94 38.2932 37.86 38.14 326,023
06/17/2014 38.32 38.4 37.89 37.95 281,747
06/16/2014 38.03 38.5632 38.0055 38.35 237,342
06/13/2014 37.9 38.2432 37.81 38.12 226,118
06/12/2014 37.58 37.88 37.55 37.85 99,271
06/11/2014 37.77 37.93 37.43 37.52 91,569
06/10/2014 37.76 37.85 37.61 37.67 145,789
06/09/2014 37.75 37.9503 37.59 37.61 147,500
06/06/2014 37.82 37.88 37.47 37.58 127,689
06/05/2014 38.52 38.67 38.04 38.31 224,378
06/04/2014 38.53 38.76 38.28 38.62 163,915
06/03/2014 38.02 38.58 37.97 38.46 244,767
06/02/2014 37.76 38.19 37.62 38.06 108,332
05/30/2014 37.77 38.21 37.58 37.77 141,070
05/29/2014 38.14 38.18 37.58 37.78 130,950
05/28/2014 38.03 38.21 37.906 37.95 148,531
05/27/2014 38.45 38.61 38.02 38.05 100,516
05/23/2014 38.29 38.38 38.18 38.33 86,356
05/22/2014 37.89 38.49 37.68 38.24 128,414
05/21/2014 37.18 37.89 37.07 37.86 96,536
05/20/2014 37.15 37.3299 36.98 37.18 87,807
05/19/2014 37.54 37.58 37.09 37.47 66,514
05/16/2014 37.57 37.67 37.2 37.36 91,038
05/15/2014 37.11 37.57 37.06 37.55 99,099
05/14/2014 36.81 37.11 36.81 37 111,899
05/13/2014 36.78 37.16 36.78 36.88 116,641
05/12/2014 36.45 36.7499 36.43 36.68 78,878
05/09/2014 36.61 36.64 36.21 36.39 106,318
05/08/2014 36.58 36.84 36.1 36.73 95,093
05/07/2014 35.82 36.62 35.77 36.34 227,841
05/06/2014 35.63 35.95 35.43 35.84 150,516
05/05/2014 35.2 35.62 35.2 35.47 93,344
05/02/2014 35.22 35.45 35.17 35.26 80,541
05/01/2014 35.19 35.475 35.07 35.27 79,010
04/30/2014 35.04 35.34 34.99 35.27 85,437
04/29/2014 34.96 35.18 34.92 35.14 78,588
04/28/2014 34.56 34.94 34.56 34.74 62,171
04/25/2014 34.8 34.85 34.24 34.43 100,192
04/24/2014 34.56 35.026 34.56 34.88 80,504
04/23/2014 34.67 34.85 34.52 34.59 112,212
04/22/2014 34.95 35 34.49 34.71 89,037
04/21/2014 34.78 35.02 34.78 34.87 75,076
04/17/2014 35.02 35.17 34.67 34.89 90,171
04/16/2014 34.89 35.26 34.87 34.97 84,630
04/15/2014 34.38 35.08 34.3 34.8 89,847
04/14/2014 34.73 34.73 33.91 34.57 204,659
04/11/2014 34.8 34.9297 34.67 34.72 63,597
04/10/2014 35.6 35.71 34.87 34.87 148,133
04/09/2014 35.69 35.78 35.4399 35.64 69,295
04/08/2014 35.43 35.78 35.23 35.7 93,133
04/07/2014 35.05 35.42 35.04 35.3 127,525
04/04/2014 34.81 35.2202 34.74 35.19 130,095
04/03/2014 35.38 35.38 34.45 34.64 306,867
04/02/2014 35.83 36.06 35.68 35.72 113,723
04/01/2014 36.03 36.18 35.5 35.85 164,445
03/31/2014 36.65 36.75 35.9 35.95 171,153
03/28/2014 35.94 36.63 35.9 36.58 152,796
03/27/2014 35.36 36.1 35.36 36.02 137,184
03/26/2014 34.92 35.44 34.89 35.4 309,976
03/25/2014 34.82 35.1999 34.77 34.85 249,418
03/24/2014 34.95 35.17 34.76 35.13 110,696
03/21/2014 34.98 35.28 34.79 34.8 384,297
03/20/2014 34.61 35 34.42 34.73 119,366
03/19/2014 35.07 35.27 34.66 34.89 98,053
03/18/2014 34.86 35.47 34.81 35.24 117,061
03/17/2014 34.95 35.17 34.58 34.79 118,608
03/14/2014 34.44 34.86 34.39 34.78 100,242
03/13/2014 34.98 35.04 34.45 34.73 113,067
03/12/2014 34.43 34.9 34.4 34.84 106,074
03/11/2014 34.7 34.849 34.51 34.74 209,496
03/10/2014 34.72 34.79 34.5 34.73 129,976
03/07/2014 35.08 35.15 34.53 34.76 100,454
03/06/2014 35.44 35.6699 35.35 35.55 102,866
03/05/2014 35.26 35.35 35.0021 35.32 86,086
03/04/2014 35.42 35.55 35.1 35.17 266,106
03/03/2014 35.17 35.42 35.05 35.31 102,971
02/28/2014 35.07 35.7497 35.07 35.35 215,728
02/27/2014 34.76 35.02 34.6 34.97 224,034
02/26/2014 34.99 35.28 34.6 34.71 124,221
02/25/2014 35.31 35.49 34.97 35.05 107,250
02/24/2014 34.96 35.5 34.83 35.43 154,727
02/21/2014 34.25 34.89 34.13 34.87 176,114
02/20/2014 34.05 34.42 34.05 34.24 121,198
02/19/2014 34.48 34.5 34.1466 34.22 143,675
02/18/2014 34.51 34.78 34.38 34.61 135,493
02/14/2014 34.07 34.58 34.02 34.43 155,461
02/13/2014 33.87 34.25 33.87 34 187,610
02/12/2014 33.83 34.19 33.67 33.85 210,689
02/11/2014 33.83 34.18 33.76 33.9 190,603
02/10/2014 34 34.21 33.72 33.81 113,832
02/07/2014 34.32 34.42 33.74 33.93 164,246
02/06/2014 33.34 34.04 33.21 33.83 132,497
02/05/2014 33.96 33.96 33.24 33.43 177,246
02/04/2014 34.61 34.73 33.84 33.93 159,021
02/03/2014 35.02 35.13 34.42 34.52 229,786
01/31/2014 34.26 35 34.16 34.89 138,227
01/30/2014 33.58 34.7 33.5 34.67 209,819
01/29/2014 33.57 33.75 33.36 33.5 185,068
01/28/2014 33.21 33.92 33.2 33.69 160,382
01/27/2014 33.15 33.81 32.95 33.3 256,884
01/24/2014 33.55 33.7 33.04 33.04 115,429
01/23/2014 33.48 33.67 33.25 33.56 122,160
01/22/2014 34.11 34.29 33.59 33.59 262,728
01/21/2014 34.25 34.3 33.95 34.06 93,610
01/17/2014 34.22 34.42 34.01 34.07 91,210
01/16/2014 34.15 34.33 33.99 34.31 115,915
01/15/2014 33.82 34.15 33.82 34.04 137,342
01/14/2014 33.77 34.326 33.72 33.84 206,460
01/13/2014 33.51 33.96 33.45 33.88 213,573
01/10/2014 33.37 33.64 33.19 33.56 160,257
01/09/2014 33.78 33.88 33.32 33.41 142,624
01/08/2014 34.16 34.16 33.88 33.88 139,648
01/07/2014 34.05 34.62 34.015 34.16 148,256
01/06/2014 34.37 34.39 33.91 34.1 150,434
01/03/2014 34.45 34.62 34.23 34.56 118,865
01/02/2014 34.37 34.5 34.11 34.3 152,768
12/31/2013 34.53 34.73 34.395 34.44 84,099
12/30/2013 34.21 34.52 34.08 34.52 98,112
12/27/2013 34.59 34.69 34.24 34.33 159,022
12/26/2013 34.43 34.7399 34.35 34.67 65,808
12/24/2013 34.11 34.54 34.04 34.33 84,311
12/23/2013 33.88 34.19 33.73 34.15 225,146
12/20/2013 33.86 34.38 33.56 33.6 433,571
12/19/2013 34.12 34.33 33.96 34.03 174,389
12/18/2013 33.94 34.3 33.72 34.09 166,251
12/17/2013 33.85 34.34 33.8 33.96 167,920
12/16/2013 34.04 34.34 33.79 33.87 194,590
12/13/2013 34.27 34.44 33.73 34.04 168,550
12/12/2013 34.26 34.41 34.08 34.24 137,529
12/11/2013 34.71 34.82 34.3 34.56 151,705
12/10/2013 34.53 34.8573 34.37 34.73 151,401
12/09/2013 34.15 34.64 34.12 34.51 168,499
12/06/2013 34.51 34.65 34.252 34.51 196,360
12/05/2013 34.91 34.92 34.4 34.44 198,788
12/04/2013 35.03 35.22 34.85 34.97 199,068
12/03/2013 35.24 35.24 34.86 35.1 312,404
12/02/2013 35.19 35.41 35.13 35.17 109,327
11/29/2013 35.36 35.68 35.32 35.39 57,727
11/27/2013 35.21 35.49 35.11 35.34 95,658
11/26/2013 35.5 35.52 35.19 35.38 363,397
11/25/2013 35.13 35.63 34.89 35.63 127,318
11/22/2013 35.42 35.58 35.11 35.17 121,533
11/21/2013 35.44 35.7 35.4 35.51 107,244
11/20/2013 35.54 35.61 35.09 35.51 241,242
11/19/2013 35.79 35.94 35.32 35.36 128,551
11/18/2013 35.87 35.9496 35.68 35.76 108,715
11/15/2013 35.44 35.85 35.34 35.85 154,811
11/14/2013 35.4 35.7 35.25 35.37 209,207
11/13/2013 35.28 35.59 35.12 35.41 315,675
11/12/2013 35.09 35.6 34.95 35.57 203,954
11/11/2013 35.17 35.44 35.08 35.15 129,108
11/08/2013 34.74 35.59 34.68 35.25 250,062
11/07/2013 34.72 34.8361 34.37 34.64 205,266
11/06/2013 34.67 34.91 34.5 34.68 270,096
11/05/2013 34.5 34.94 34.49 34.7 225,568
11/04/2013 35.07 35.26 34.5 34.77 157,158
11/01/2013 35.03 35.2789 34.86 35.02 140,786
10/31/2013 35.04 35.19 34.73 35.06 201,909
10/30/2013 35.18 35.19 34.75 34.96 230,637
10/29/2013 35.1 35.43 34.95 34.97 247,931
10/28/2013 35.23 35.32 34.86 35.04 301,234
10/25/2013 34.67 35.37 34.38 35.18 730,762
10/24/2013 35.07 35.32 34.63 34.74 659,800
10/23/2013 35.04 36.05 34.59 35.17 2,438,680
10/22/2013 34.49 34.78 34.45 34.72 93,497
10/21/2013 34.39 34.87 34.11 34.31 69,495
10/18/2013 33.54 34.57 33.54 34.31 105,666
10/17/2013 33.5 33.66 33.22 33.53 265,915
10/16/2013 33.57 33.64 33.41 33.6 81,943
10/15/2013 33.67 33.7 33.28 33.56 53,913
10/14/2013 33.38 33.7687 33.24 33.67 21,361
10/11/2013 33.54 33.83 33.25 33.53 56,737
10/10/2013 33.36 33.78 33.33 33.61 80,661
10/09/2013 32.77 33.49 32.57 33.09 121,461
10/08/2013 32.73 33.09 32.665 32.72 87,793
10/07/2013 32.6 33.03 32.6 32.8 196,419
10/04/2013 32.6 32.98 32.55 32.88 70,801
10/03/2013 32.82 32.85 32.55 32.71 144,140
10/02/2013 33.04 33.04 32.79 32.84 106,420
10/01/2013 32.9 33.52 32.83 33.14 254,036
09/30/2013 33.29 33.44 33.05 33.12 198,611
09/27/2013 33.89 33.89 33.276 33.51 75,640
09/26/2013 33.76 34.02 33.65 33.9 98,442
09/25/2013 34.53 34.57 33.57 33.7 265,496
09/24/2013 34.59 34.85 34.39 34.45 193,398
09/23/2013 34.01 34.67 33.55 34.4 531,271
09/20/2013 33.37 34 33.28 33.57 156,219
09/19/2013 33.3 33.89 33.29 33.66 145,693
09/18/2013 32.77 33.3 32.54 33.15 95,145
09/17/2013 32.38 32.88 32.34 32.77 149,319
09/16/2013 32.53 32.79 32.31 32.41 72,932
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?