Telus Stock Price History
NYSE: TUTelecommunicationsTelecommunications EquipmentUSD
7.72-0.32 (-3.98%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TU price history at a glance
The price history for Telus (TU) on this page begins on June 10, 1996, when the stock closed at $3.34; it most recently closed at $7.72 on October 5, 2026. The highest price in this record is $27.50, reached on April 4, 2022; the latest close is 71.9% below that peak. Across the 29 complete calendar years in the table, TU finished higher in 19 and lower in 10. Its best year was 2003 (+85.2%) and its worst was 2001 (-46.9%).
Over roughly 30 years the share price changed +130.9%, a 2.8% compound annual price return (excluding dividends). In the last 12 months alone, TU has lost 49.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $27.50
- Date of high
- Apr 4, 2022
- Low since 1996
- $0.875
- Date of low
- Jul 22, 2002
- 52-week high
- $15.41
- 52-week low
- $7.64
- Last close
- $7.72
TU returns
1 week
-3.98%
1 month
-18.39%
3 months
-25.91%
6 months
-34.74%
Year to date
-41.38%
1 year
-49.11%
3 years
-53.80%
5 years
-65.84%
TU price return, excluding dividends.
TU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.72 | -41.11% |
| 2025 | 13.11 | -4.86% |
| 2024 | 13.78 | -22.54% |
| 2023 | 17.79 | -7.87% |
| 2022 | 19.31 | -18.07% |
| 2021 | 23.57 | +19.04% |
| 2020 | 19.80 | +2.30% |
| 2019 | 19.36 | +15.97% |
| 2018 | 16.69 | -11.86% |
| 2017 | 18.94 | +18.90% |
| 2016 | 15.93 | +15.19% |
| 2015 | 13.83 | -22.68% |
| 2014 | 17.88 | +3.47% |
| 2013 | 17.28 | +5.66% |
| 2012 | 16.36 | +22.17% |
| 2011 | 13.39 | +22.93% |
| 2010 | 10.89 | +39.84% |
| 2009 | 7.79 | +8.92% |
| 2008 | 7.15 | -38.98% |
| 2007 | 11.72 | +4.93% |
| 2006 | 11.17 | +10.95% |
| 2005 | 10.07 | +39.31% |
| 2004 | 7.23 | +48.21% |
| 2003 | 4.88 | +85.19% |
| 2002 | 2.63 | -23.47% |
| 2001 | 3.44 | -46.95% |
| 2000 | 6.48 | +10.37% |
| 1999 | 5.88 | +7.43% |
| 1998 | 5.47 | -5.91% |
| 1997 | 5.81 | +55.00% |
| 1996* | 3.75 | +12.15% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
TU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.91 | 7.93 | 7.64 | 7.72 | -3.98% | |
| 7.94 | 8.06 | 7.89 | 8.04 | +1.26% | |
| 7.85 | 7.99 | 7.84 | 7.94 | +0.76% | |
| 7.84 | 7.96 | 7.78 | 7.88 | 0.00% | |
| 8.01 | 8.03 | 7.85 | 7.88 | -1.99% | |
| 8.23 | 8.28 | 8.03 | 8.04 | -1.83% | |
| 8.39 | 8.43 | 8.16 | 8.19 | -2.38% | |
| 8.19 | 8.49 | 8.16 | 8.39 | +2.82% | |
| 8.33 | 8.37 | 8.13 | 8.16 | -2.39% | |
| 8.37 | 8.47 | 8.30 | 8.36 | -1.42% | |
| 8.49 | 8.53 | 8.40 | 8.48 | -0.47% | |
| 8.51 | 8.58 | 8.40 | 8.52 | +0.24% | |
| 8.55 | 8.58 | 8.41 | 8.50 | -0.93% | |
| 8.69 | 8.73 | 8.58 | 8.58 | -1.15% | |
| 8.89 | 8.89 | 8.67 | 8.68 | -0.80% | |
| 8.85 | 8.88 | 8.73 | 8.75 | -1.80% | |
| 8.98 | 9.02 | 8.87 | 8.91 | +0.34% | |
| 9.07 | 9.07 | 8.85 | 8.88 | -2.20% | |
| 9.09 | 9.18 | 9.00 | 9.08 | -0.87% | |
| 9.09 | 9.19 | 8.96 | 9.16 | +0.66% | |
| 9.05 | 9.19 | 9.01 | 9.10 | +0.11% | |
| 9.35 | 9.41 | 9.06 | 9.09 | -3.91% | |
| 9.67 | 9.69 | 9.45 | 9.46 | -1.97% | |
| 9.66 | 9.71 | 9.59 | 9.65 | -0.21% | |
| 9.72 | 9.73 | 9.62 | 9.67 | -0.72% | |
| 9.68 | 9.78 | 9.62 | 9.74 | +1.78% | |
| 9.68 | 9.77 | 9.55 | 9.57 | -0.83% | |
| 9.66 | 9.74 | 9.59 | 9.65 | -0.31% | |
| 9.73 | 9.79 | 9.64 | 9.68 | +0.10% | |
| 9.77 | 9.85 | 9.51 | 9.67 | -0.92% | |
| 9.67 | 9.87 | 9.62 | 9.76 | +0.62% | |
| 9.76 | 9.80 | 9.64 | 9.70 | -1.32% | |
| 9.76 | 9.86 | 9.72 | 9.83 | 0.00% | |
| 9.87 | 9.90 | 9.80 | 9.83 | -0.71% | |
| 10.04 | 10.10 | 9.88 | 9.90 | -1.20% | |
| 10.02 | 10.11 | 9.87 | 10.02 | -0.10% | |
| 9.69 | 10.05 | 9.68 | 10.03 | +3.72% | |
| 9.74 | 9.81 | 9.66 | 9.67 | -0.21% | |
| 9.71 | 9.83 | 9.64 | 9.69 | -0.72% | |
| 9.71 | 9.78 | 9.68 | 9.76 | +0.83% | |
| 9.54 | 9.72 | 9.48 | 9.68 | +1.68% | |
| 9.60 | 9.63 | 9.44 | 9.52 | -1.24% | |
| 9.59 | 9.75 | 9.58 | 9.64 | +0.52% | |
| 9.62 | 9.68 | 9.43 | 9.59 | -1.34% | |
| 9.88 | 9.97 | 9.70 | 9.72 | -0.92% | |
| 9.82 | 10.04 | 9.73 | 9.81 | +0.10% | |
| 9.53 | 9.83 | 9.42 | 9.80 | +2.83% | |
| 9.32 | 9.54 | 9.20 | 9.53 | -0.63% | |
| 9.41 | 9.63 | 9.28 | 9.59 | +0.31% | |
| 10.05 | 10.05 | 9.22 | 9.56 | -11.23% | |
| 11.10 | 11.10 | 10.71 | 10.77 | -3.23% | |
| 10.68 | 11.14 | 10.68 | 11.13 | +4.12% | |
| 10.50 | 10.74 | 10.48 | 10.69 | +2.79% | |
| 10.30 | 10.49 | 10.27 | 10.40 | +1.76% | |
| 10.12 | 10.25 | 10.06 | 10.22 | +1.09% | |
| 10.17 | 10.21 | 10.06 | 10.11 | -0.98% | |
| 10.25 | 10.40 | 10.17 | 10.21 | +0.29% | |
| 10.15 | 10.22 | 9.95 | 10.18 | -0.97% | |
| 10.40 | 10.40 | 10.27 | 10.28 | -1.15% | |
| 10.69 | 10.70 | 10.30 | 10.40 | -1.79% | |
| 10.44 | 10.66 | 10.44 | 10.59 | +1.05% | |
| 10.44 | 10.70 | 10.33 | 10.48 | +0.38% | |
| 10.50 | 10.56 | 10.44 | 10.44 | -0.95% | |
| 10.50 | 10.68 | 10.50 | 10.54 | +1.15% | |
| 10.51 | 10.57 | 10.40 | 10.42 | +0.10% | |
| 10.40 | 10.44 | 10.30 | 10.41 | -0.38% | |
| 10.40 | 10.56 | 10.40 | 10.45 | +0.19% | |
| 10.35 | 10.70 | 10.34 | 10.43 | +2.05% | |
| 10.26 | 10.37 | 10.11 | 10.22 | +0.29% | |
| 10.60 | 10.77 | 10.08 | 10.19 | -3.14% | |
| 10.50 | 10.72 | 10.44 | 10.52 | -0.47% | |
| 10.71 | 10.78 | 10.52 | 10.57 | -2.04% | |
| 11.11 | 11.11 | 10.75 | 10.79 | -2.79% | |
| 11.13 | 11.15 | 11.05 | 11.10 | +0.18% | |
| 11.24 | 11.28 | 11.04 | 11.08 | -1.34% | |
| 11.50 | 11.54 | 11.22 | 11.23 | -2.26% | |
| 11.30 | 11.55 | 11.30 | 11.49 | +1.32% | |
| 11.54 | 11.55 | 11.33 | 11.34 | -1.73% | |
| 11.63 | 11.64 | 11.43 | 11.54 | -1.03% | |
| 11.75 | 11.84 | 11.61 | 11.66 | -1.27% | |
| 11.81 | 11.88 | 11.67 | 11.81 | +0.17% | |
| 11.91 | 11.97 | 11.79 | 11.79 | -0.76% | |
| 11.93 | 12.03 | 11.77 | 11.88 | -0.08% | |
| 11.87 | 11.97 | 11.74 | 11.89 | +0.17% | |
| 11.93 | 11.94 | 11.77 | 11.87 | -3.18% | |
| 12.26 | 12.35 | 12.19 | 12.26 | +0.74% | |
| 12.27 | 12.35 | 12.08 | 12.17 | -1.14% | |
| 12.36 | 12.38 | 12.23 | 12.31 | +0.24% | |
| 12.42 | 12.44 | 12.10 | 12.28 | 0.00% | |
| 12.48 | 12.57 | 12.26 | 12.28 | -2.23% | |
| 12.57 | 12.63 | 12.45 | 12.56 | +0.08% | |
| 12.52 | 12.61 | 12.50 | 12.55 | 0.00% | |
| 12.51 | 12.60 | 12.42 | 12.55 | +0.24% | |
| 12.39 | 12.60 | 12.34 | 12.52 | +1.05% | |
| 12.54 | 12.72 | 12.38 | 12.39 | -1.35% | |
| 12.44 | 12.62 | 12.44 | 12.56 | +0.56% | |
| 12.45 | 12.61 | 12.42 | 12.49 | +0.56% | |
| 12.38 | 12.50 | 12.28 | 12.42 | 0.00% | |
| 12.31 | 12.47 | 12.26 | 12.42 | +0.89% | |
| 12.28 | 12.48 | 12.03 | 12.31 | +0.08% | |
| 12.22 | 12.36 | 12.22 | 12.30 | +0.74% | |
| 12.33 | 12.42 | 12.18 | 12.21 | -1.37% | |
| 12.42 | 12.52 | 12.35 | 12.38 | +0.08% | |
| 12.55 | 12.59 | 12.34 | 12.37 | -1.59% | |
| 12.55 | 12.70 | 12.54 | 12.57 | -0.08% | |
| 12.69 | 12.77 | 12.49 | 12.58 | -1.33% | |
| 12.74 | 12.79 | 12.56 | 12.75 | -1.09% | |
| 12.78 | 12.98 | 12.78 | 12.89 | +0.55% | |
| 12.70 | 12.89 | 12.61 | 12.82 | +1.83% | |
| 12.55 | 12.65 | 12.51 | 12.59 | 0.00% | |
| 12.44 | 12.66 | 12.44 | 12.59 | +0.32% | |
| 12.58 | 12.62 | 12.52 | 12.55 | +0.16% | |
| 12.22 | 12.56 | 12.20 | 12.53 | +2.62% | |
| 12.27 | 12.33 | 12.17 | 12.21 | -0.97% | |
| 12.26 | 12.49 | 12.14 | 12.33 | +1.57% | |
| 12.34 | 12.41 | 12.14 | 12.14 | -1.38% | |
| 12.41 | 12.43 | 12.26 | 12.31 | -0.89% | |
| 12.29 | 12.44 | 12.27 | 12.42 | +0.98% | |
| 12.30 | 12.40 | 12.26 | 12.30 | 0.00% | |
| 12.37 | 12.40 | 12.25 | 12.30 | -0.16% | |
| 12.36 | 12.41 | 12.28 | 12.32 | -0.81% | |
| 12.39 | 12.56 | 12.37 | 12.42 | +0.32% | |
| 12.39 | 12.46 | 12.35 | 12.38 | +0.41% | |
| 12.24 | 12.35 | 12.14 | 12.33 | +1.15% | |
| 12.08 | 12.25 | 12.07 | 12.19 | +0.99% | |
| 11.80 | 12.08 | 11.70 | 12.07 | +2.03% | |
| 11.75 | 12.11 | 11.69 | 11.83 | +0.51% | |
| 12.57 | 12.58 | 11.75 | 11.77 | -6.81% | |
| 12.65 | 12.72 | 12.55 | 12.63 | +0.80% | |
| 12.82 | 12.84 | 12.50 | 12.53 | -2.57% | |
| 12.86 | 12.96 | 12.82 | 12.86 | 0.00% | |
| 12.82 | 12.88 | 12.58 | 12.86 | -0.85% | |
| 12.89 | 13.00 | 12.85 | 12.97 | +1.09% | |
| 12.96 | 13.00 | 12.76 | 12.83 | -0.31% | |
| 12.77 | 12.99 | 12.73 | 12.87 | +1.02% | |
| 12.83 | 12.87 | 12.68 | 12.74 | -1.09% | |
| 12.90 | 13.01 | 12.83 | 12.88 | -0.39% | |
| 13.24 | 13.24 | 12.91 | 12.93 | -1.67% | |
| 13.13 | 13.28 | 13.06 | 13.15 | -0.30% | |
| 13.20 | 13.23 | 13.06 | 13.19 | +0.53% | |
| 13.18 | 13.24 | 13.07 | 13.12 | -0.15% | |
| 13.27 | 13.33 | 13.06 | 13.14 | -1.13% | |
| 13.33 | 13.40 | 13.29 | 13.29 | -1.12% | |
| 13.44 | 13.50 | 13.38 | 13.44 | +0.52% | |
| 13.19 | 13.41 | 13.13 | 13.37 | +1.98% | |
| 13.17 | 13.30 | 13.04 | 13.11 | -0.53% | |
| 13.27 | 13.37 | 13.12 | 13.18 | -0.68% | |
| 13.46 | 13.47 | 13.14 | 13.27 | -3.28% | |
| 13.87 | 13.89 | 13.67 | 13.72 | +0.37% | |
| 13.62 | 13.79 | 13.51 | 13.67 | -0.22% | |
| 13.69 | 13.92 | 13.67 | 13.70 | -0.65% | |
| 13.88 | 13.89 | 13.68 | 13.79 | -0.65% | |
| 13.70 | 13.91 | 13.70 | 13.88 | +1.24% | |
| 13.35 | 13.75 | 13.29 | 13.71 | +1.93% | |
| 13.64 | 13.67 | 13.38 | 13.45 | -2.11% | |
| 13.69 | 13.83 | 13.68 | 13.74 | +0.59% | |
| 13.50 | 13.68 | 13.48 | 13.66 | +1.56% | |
| 13.52 | 13.55 | 13.40 | 13.45 | -0.74% | |
| 13.58 | 13.66 | 13.47 | 13.55 | -0.22% | |
| 13.61 | 13.67 | 13.56 | 13.58 | -0.07% | |
| 13.59 | 13.61 | 13.47 | 13.59 | +0.52% | |
| 13.56 | 13.60 | 13.46 | 13.52 | -0.29% | |
| 13.65 | 13.65 | 13.51 | 13.56 | -0.44% | |
| 13.42 | 13.65 | 13.39 | 13.62 | +1.04% | |
| 13.87 | 13.92 | 13.25 | 13.48 | -3.23% | |
| 13.91 | 14.24 | 13.72 | 13.93 | -2.18% | |
| 14.30 | 14.33 | 14.22 | 14.24 | -0.49% | |
| 14.33 | 14.42 | 14.24 | 14.31 | +0.56% | |
| 14.20 | 14.29 | 14.04 | 14.23 | +0.71% | |
| 14.27 | 14.32 | 14.03 | 14.13 | -0.91% | |
| 14.20 | 14.28 | 14.09 | 14.26 | -0.07% | |
| 14.07 | 14.32 | 13.90 | 14.27 | +2.81% | |
| 13.74 | 13.99 | 13.72 | 13.88 | +0.73% | |
| 13.99 | 14.05 | 13.73 | 13.78 | -1.29% | |
| 13.86 | 13.97 | 13.78 | 13.96 | +0.36% | |
| 14.04 | 14.07 | 13.90 | 13.91 | -0.36% | |
| 13.88 | 14.02 | 13.86 | 13.96 | +0.72% | |
| 13.95 | 14.10 | 13.84 | 13.86 | 0.00% | |
| 13.90 | 13.93 | 13.81 | 13.86 | -0.07% | |
| 13.65 | 13.88 | 13.64 | 13.87 | +1.84% | |
| 13.41 | 13.67 | 13.41 | 13.62 | +1.72% | |
| 13.32 | 13.46 | 13.30 | 13.39 | +0.60% | |
| 13.55 | 13.58 | 13.26 | 13.31 | -1.77% | |
| 13.56 | 13.63 | 13.51 | 13.55 | -0.37% | |
| 13.57 | 13.64 | 13.46 | 13.60 | +0.22% | |
| 13.40 | 13.59 | 13.36 | 13.57 | +1.72% | |
| 13.49 | 13.53 | 13.32 | 13.34 | -0.97% | |
| 13.44 | 13.48 | 13.34 | 13.47 | +0.82% | |
| 13.40 | 13.41 | 13.31 | 13.36 | +0.07% | |
| 13.15 | 13.42 | 13.14 | 13.35 | +1.52% | |
| 13.24 | 13.29 | 13.13 | 13.15 | -0.38% | |
| 13.16 | 13.31 | 13.12 | 13.20 | +0.92% | |
| 13.08 | 13.14 | 12.90 | 13.08 | -0.23% | |
| 13.21 | 13.28 | 13.10 | 13.11 | -0.46% | |
| 13.07 | 13.19 | 13.03 | 13.17 | +0.77% | |
| 13.02 | 13.11 | 12.94 | 13.07 | +0.62% | |
| 12.81 | 13.02 | 12.78 | 12.99 | +0.70% | |
| 12.86 | 12.92 | 12.82 | 12.90 | +0.70% | |
| 12.71 | 12.82 | 12.71 | 12.81 | +0.63% | |
| 12.65 | 12.74 | 12.63 | 12.73 | +0.63% | |
| 12.60 | 12.73 | 12.56 | 12.65 | +0.32% | |
| 12.63 | 12.70 | 12.54 | 12.61 | -0.24% | |
| 12.65 | 12.75 | 12.58 | 12.64 | -0.08% | |
| 12.70 | 12.78 | 12.63 | 12.65 | -0.55% | |
| 12.74 | 12.85 | 12.68 | 12.72 | -0.47% | |
| 12.86 | 12.96 | 12.71 | 12.78 | -0.23% | |
| 12.82 | 12.85 | 12.69 | 12.81 | +0.31% | |
| 12.82 | 13.02 | 12.74 | 12.77 | -3.84% | |
| 13.31 | 13.38 | 13.15 | 13.28 | -0.23% | |
| 13.44 | 13.55 | 13.31 | 13.31 | -0.45% | |
| 13.55 | 13.60 | 13.28 | 13.37 | -1.04% | |
| 13.36 | 13.59 | 13.34 | 13.51 | +1.12% | |
| 13.44 | 13.53 | 13.35 | 13.36 | +0.60% | |
| 13.19 | 13.61 | 13.11 | 13.28 | +1.61% | |
| 12.97 | 13.07 | 12.91 | 13.07 | +1.24% | |
| 13.07 | 13.11 | 12.80 | 12.91 | -1.83% | |
| 13.08 | 13.19 | 13.05 | 13.15 | +1.31% | |
| 12.97 | 13.07 | 12.92 | 12.98 | +0.08% | |
| 13.01 | 13.10 | 12.87 | 12.97 | -0.08% | |
| 13.25 | 13.30 | 12.93 | 12.98 | -2.26% | |
| 13.36 | 13.46 | 13.26 | 13.28 | -0.67% | |
| 13.52 | 13.56 | 13.33 | 13.37 | -0.89% | |
| 13.66 | 13.74 | 13.30 | 13.49 | -0.66% | |
| 14.15 | 14.17 | 13.56 | 13.58 | -4.90% | |
| 14.56 | 14.56 | 14.24 | 14.28 | -1.86% | |
| 14.72 | 14.74 | 14.52 | 14.55 | -1.02% | |
| 14.65 | 14.76 | 14.60 | 14.70 | +0.20% | |
| 14.75 | 14.83 | 14.64 | 14.67 | -0.81% | |
| 14.80 | 14.84 | 14.73 | 14.79 | +0.14% | |
| 14.80 | 14.95 | 14.57 | 14.77 | -0.20% | |
| 14.68 | 14.81 | 14.43 | 14.80 | +1.30% | |
| 14.60 | 14.77 | 14.60 | 14.61 | -0.20% | |
| 14.51 | 14.70 | 14.50 | 14.64 | +0.69% | |
| 14.57 | 14.61 | 14.46 | 14.54 | -0.27% | |
| 14.60 | 14.60 | 14.43 | 14.58 | -0.55% | |
| 14.62 | 14.71 | 14.58 | 14.66 | -0.48% | |
| 14.71 | 14.80 | 14.69 | 14.73 | -0.14% | |
| 14.99 | 15.00 | 14.67 | 14.75 | -1.54% | |
| 14.89 | 15.05 | 14.82 | 14.98 | +0.13% | |
| 15.07 | 15.07 | 14.91 | 14.96 | -0.66% | |
| 15.10 | 15.10 | 15.01 | 15.06 | -0.20% | |
| 15.18 | 15.29 | 15.06 | 15.09 | -0.72% | |
| 15.01 | 15.22 | 15.01 | 15.20 | +1.06% | |
| 15.07 | 15.10 | 15.00 | 15.04 | -0.27% | |
| 15.37 | 15.41 | 15.05 | 15.08 | -1.63% | |
| 15.14 | 15.40 | 15.02 | 15.33 | +1.66% | |
| 15.05 | 15.13 | 15.04 | 15.08 | 0.00% | |
| 15.16 | 15.30 | 15.02 | 15.08 | -0.33% | |
| 15.26 | 15.26 | 14.85 | 15.13 | -0.59% | |
| 15.24 | 15.32 | 15.13 | 15.22 | -0.13% | |
| 15.25 | 15.29 | 15.16 | 15.24 | +0.46% | |
| 15.14 | 15.25 | 15.14 | 15.17 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TU chart for longer ranges.