TELUS Corporation Historical Stock Prices

TU 
$31.75
*  
1
3.05%
Get TU Alerts
*Delayed - data as of Sep. 1, 2015 15:10 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

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

Select the Timeframe:

Results for: 1 Year, From 31-AUG-2014 TO 31-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.
15:10  32.20  32.30  31.69  31.75 740,491
08/31/2015 32.35 32.84 32.09 32.75 247,820
08/28/2015 32.57 32.71 32.24 32.7 182,162
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
05/26/2015 34.24 34.39 33.92 34.08 278,160
05/22/2015 34.11 34.39 34.01 34.21 228,107
05/21/2015 33.94 34.32 33.94 34.27 135,269
05/20/2015 33.99 34.26 33.89 33.9 179,232
05/19/2015 34.08 34.13 33.79 33.99 299,450
05/18/2015 34.43 34.7 34.29 34.35 137,898
05/15/2015 34.49 34.64 34.3 34.56 267,737
05/14/2015 34.95 35.05 34.59 34.62 282,188
05/13/2015 34.82 34.89 34.39 34.78 290,363
05/12/2015 35.01 35.01 34.56 34.61 515,590
05/11/2015 34.75 35.36 34.69 35.01 963,248
05/08/2015 34.69 35.08 34 34.74 2,707,147
05/07/2015 35.14 35.36 34.72 35.24 352,500
05/06/2015 34.2 34.92 33.81 34.92 363,451
05/05/2015 34.61 34.61 33.76 33.85 397,429
05/04/2015 34.67 34.73 34.4 34.47 158,917
05/01/2015 34.48 34.65 34.21 34.49 173,271
04/30/2015 35.14 35.14 34.5 34.62 275,439
04/29/2015 35.46 35.49 35.1 35.27 150,455
04/28/2015 35.21 35.54 35.15 35.49 134,343
04/27/2015 35.34 35.38 35.05 35.07 118,749
04/24/2015 35.22 35.36 34.95 35.16 184,042
04/23/2015 34.9 35.33 34.83 35.19 249,419
04/22/2015 34.56 34.99 34.45 34.87 345,321
04/21/2015 34.43 34.55 34.22 34.46 194,867
04/20/2015 34.49 34.74 34.285 34.47 222,327
04/17/2015 34.52 34.67 34.1461 34.46 233,108
04/16/2015 34.9 34.98 34.36 34.57 260,236
04/15/2015 34.56 34.96 34.52 34.78 201,649
04/14/2015 34.75 34.95 34.44 34.6 121,340
04/13/2015 34.55 34.64 34.39 34.59 134,313
04/10/2015 34.35 34.57 34.25 34.52 149,251
04/09/2015 34.2 34.7801 34.04 34.34 259,368
04/08/2015 34.36 34.48 34.1 34.22 137,384
04/07/2015 33.96 34.444 33.96 34.05 156,355
04/06/2015 33.97 34.355 33.85 33.99 209,957
04/02/2015 33.36 33.91 33.36 33.73 145,016
04/01/2015 33.25 33.5106 33.06 33.33 155,649
03/31/2015 33.02 33.32 32.8384 33.24 193,995
03/30/2015 33.19 33.44 33 33.2 200,506
03/27/2015 33.61 33.77 33.06 33.31 204,444
03/26/2015 33.53 33.79 33.36 33.61 207,953
03/25/2015 34 34.13 33.39 33.49 185,637
03/24/2015 33.75 34.15 33.61 33.98 213,310
03/23/2015 33.62 33.74 33.38 33.57 160,278
03/20/2015 33.56 33.69 33.31 33.47 475,268
03/19/2015 33.65 33.72 33.11 33.16 240,166
03/18/2015 33.26 34.1 33.02 33.98 245,383
03/17/2015 33.12 33.49 32.95 33.31 377,811
03/16/2015 33.18 33.45 33 33.08 605,418
03/13/2015 33.42 33.44 32.73 33.08 199,076
03/12/2015 33.4 33.73 33.35 33.53 251,727
03/11/2015 32.65 33.04 32.53 33 214,637
03/10/2015 33.36 33.38 32.55 32.56 307,517
03/09/2015 34.25 34.29 33.41 33.47 238,680
03/06/2015 34.88 34.88 34.24 34.41 306,782
03/05/2015 35.29 35.46 34.91 35.02 216,446
03/04/2015 35.14 35.54 34.83 35.25 281,707
03/03/2015 35.25 35.42 35.07 35.21 217,838
03/02/2015 35.51 35.52 34.97 35.11 261,588
02/27/2015 35.66 36.18 35.43 35.56 393,775
02/26/2015 35.55 35.83 35.19 35.59 228,068
02/25/2015 35.43 35.67 35 35.62 216,937
02/24/2015 35.27 35.81 35.03 35.33 199,985
02/23/2015 35.34 35.5599 35.12 35.45 186,989
02/20/2015 35.13 35.52 35.058 35.39 193,742
02/19/2015 34.96 35.29 34.73 35.18 182,880
02/18/2015 35.09 35.32 34.88 35.1 177,859
02/17/2015 34.92 35.51 34.92 35.24 295,329
02/13/2015 34.75 35.1 34.72 34.83 204,926
02/12/2015 35.07 35.11 34.25 34.82 346,228
02/11/2015 34.37 34.58 34.13 34.43 330,062
02/10/2015 33.96 34.35 33.96 34.08 483,775
02/09/2015 34.51 34.53 33.72 33.95 452,467
02/06/2015 35.25 35.25 34.21 34.47 596,413
02/05/2015 34.89 35.8199 34.89 35.17 372,253
02/04/2015 34.87 35.11 34.25 34.75 332,735
02/03/2015 35.05 35.2004 34.73 34.9 440,362
02/02/2015 34.44 35.15 34.37 34.89 234,599
01/30/2015 34.38 34.99 34.02 34.3 287,694
01/29/2015 34.33 34.87 33.98 34.82 312,390
01/28/2015 34.86 35.32 34.19 34.36 267,209
01/27/2015 34.8 34.87 34.42 34.81 198,607
01/26/2015 35.45 35.45 34.64 34.96 234,171
01/23/2015 35.57 35.846 35.25 35.55 256,445
01/22/2015 34.61 35.71 34.51 35.69 332,172
01/21/2015 35.41 35.55 34.48 34.51 472,333
01/20/2015 35.72 35.82 35.31 35.4 377,793
01/16/2015 34.89 35.81 34.86 35.68 299,217
01/15/2015 35.38 35.48 34.775 35.13 360,269
01/14/2015 35.25 35.5336 35.08 35.38 163,407
01/13/2015 35.06 35.77 34.89 35.41 226,011
01/12/2015 34.96 35.01 34.59 34.97 366,126
01/09/2015 35.52 35.69 34.95 35.01 285,851
01/08/2015 35.47 35.95 35.18 35.62 230,381
01/07/2015 34.82 35.54 34.81 35.26 313,431
01/06/2015 35.14 35.36 34.8 34.82 428,781
01/05/2015 35.55 35.7 35.14 35.19 226,021
01/02/2015 35.64 35.95 35.64 35.76 151,458
12/31/2014 36.28 36.34 35.84 36.04 139,860
12/30/2014 36.39 36.54 36.12 36.16 122,315
12/29/2014 36.46 36.62 36.28 36.36 147,407
12/26/2014 36.57 36.7 36.45 36.65 40,119
12/24/2014 36.31 36.6697 36.22 36.4 112,438
12/23/2014 36.14 36.44 35.92 36.24 162,386
12/22/2014 36.06 36.39 35.86 36.09 318,516
12/19/2014 36.43 36.51 35.84 36.14 627,079
12/18/2014 36.75 36.82 35.99 36.31 328,617
12/17/2014 36.37 36.83 35.94 36.6 370,882
12/16/2014 35.59 36.74 35.49 36.36 430,878
12/15/2014 35.45 35.89 35.37 35.66 269,661
12/12/2014 35.75 35.93 35.25 35.51 233,362
12/11/2014 35.05 36.27 34.8118 36.08 380,942
12/10/2014 35.82 35.82 34.67 34.87 230,552
12/09/2014 35.3 35.89 35.17 35.89 354,486
12/08/2014 36.08 36.49 35.64 35.85 392,374
12/05/2014 36.52 36.78 35.98 36.3 272,756
12/04/2014 36.92 37.0797 36.26 36.48 324,838
12/03/2014 36.73 37.16 36.49 36.99 424,550
12/02/2014 37.9 38.0745 36.52 36.7 1,911,881
12/01/2014 38.07 38.8 37.955 38.24 304,798
11/28/2014 37.64 38.42 37.6 38 189,473
11/26/2014 37.64 38.18 37.59 37.95 239,986
11/25/2014 37.69 38.0599 37.63 37.67 343,075
11/24/2014 37.89 38.08 37.591 37.69 284,404
11/21/2014 38.07 38.31 37.73 37.78 434,142
11/20/2014 38.44 38.94 37.67 37.77 456,311
11/19/2014 38.52 38.66 38.3 38.47 402,267
11/18/2014 38.39 38.82 38.39 38.69 222,172
11/17/2014 37.73 38.8 37.66 38.33 231,715
11/14/2014 37.28 37.875 37.14 37.8 586,577
11/13/2014 37.02 37.33 36.81 37.23 145,014
11/12/2014 36.65 37.1 36.51 36.99 198,251
11/11/2014 36.38 36.72 36.29 36.62 105,018
11/10/2014 36.2 36.53 36.19 36.35 114,282
11/07/2014 35.81 36.29 35.8 36.18 147,140
11/06/2014 36.42 36.5 35.51 35.74 306,357
11/05/2014 35.95 36.6 35.91 36.45 216,696
11/04/2014 35.59 35.971 35.53 35.96 219,807
11/03/2014 35.72 35.89 35.51 35.63 148,636
10/31/2014 36.12 36.33 35.69 35.85 139,981
10/30/2014 36.03 36.47 36.02 36.14 109,704
10/29/2014 36.34 36.73 35.98 36.11 159,092
10/28/2014 35.69 36.3102 35.6 36.24 115,657
10/27/2014 35.13 35.64 35.03 35.58 170,666
10/24/2014 34.84 35.33 34.84 35.25 138,893
10/23/2014 34.71 34.93 34.38 34.77 151,001
10/22/2014 34.67 34.7 34.21 34.52 149,468
10/21/2014 34.14 34.89 33.78 34.89 189,832
10/20/2014 33.8 34.08 33.45 33.97 128,642
10/17/2014 33.94 34.034 33.42 33.77 152,465
10/16/2014 33 34.1757 32.76 33.77 202,544
10/15/2014 33.48 34.028 32.91 33.47 342,298
10/14/2014 33.95 34.07 33.53 33.62 204,363
10/13/2014 34.02 34.48 34.02 34.22 91,660
10/10/2014 34.87 35.12 34.24 34.27 164,629
10/09/2014 35.08 35.17 34.76 35.1 148,647
10/08/2014 34.87 35.25 34.74 35.17 158,779
10/07/2014 35 35.03 34.75 34.96 168,366
10/06/2014 34.69 35.31 34.64 35.1 156,427
10/03/2014 34.64 34.98 34.27 34.63 175,683
10/02/2014 34.35 34.91 34.28 34.84 222,254
10/01/2014 34.06 34.33 34.0571 34.29 165,731
09/30/2014 34.18 34.51 34.09 34.18 137,521
09/29/2014 34.51 34.629 34.195 34.31 168,580
09/26/2014 34.54 34.74 34.27 34.53 177,740
09/25/2014 35.38 35.49 34.57 34.63 169,016
09/24/2014 35.43 35.76 35.24 35.7 147,953
09/23/2014 35.37 35.747 35.314 35.53 146,582
09/22/2014 35.15 35.52 35.02 35.41 162,779
09/19/2014 36.06 36.06 35.11 35.6 362,060
09/18/2014 35.71 36.03 35.49 35.83 131,312
09/17/2014 36.01 36.04 35.27 35.4 195,617
09/16/2014 36 36.18 35.66 36.04 142,086
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
*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?