T.TO
TELUS Corporation (T.TO)
12.2000
C$
-0.1100 (%-0.89)
T.TO: TELUS Corporation Arşiv
TELUS Corporation geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 21,1149
KAPANIŞ 21,1175
En Düşük
DÜŞÜK 17,26
En Yüksek
YÜKSEK 23,29
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2025 | 19,6 | 19,81 | 19,51 | 19,63 |
| 03.01.2025 | 19,69 | 20,06 | 19,66 | 19,91 |
| 06.01.2025 | 20 | 20,13 | 19,86 | 19,99 |
| 07.01.2025 | 20,16 | 20,26 | 20,04 | 20,08 |
| 08.01.2025 | 20,09 | 20,1 | 19,77 | 19,99 |
| 09.01.2025 | 19,98 | 20,04 | 19,81 | 19,94 |
| 10.01.2025 | 19,89 | 19,89 | 19,52 | 19,69 |
| 13.01.2025 | 19,57 | 19,89 | 19,51 | 19,87 |
| 14.01.2025 | 19,68 | 19,79 | 19,38 | 19,7 |
| 15.01.2025 | 19,81 | 19,96 | 19,58 | 19,6 |
| 16.01.2025 | 19,62 | 20 | 19,62 | 19,98 |
| 17.01.2025 | 20,01 | 20,22 | 20 | 20,14 |
| 20.01.2025 | 20,19 | 20,35 | 20,18 | 20,28 |
| 21.01.2025 | 20,25 | 20,29 | 20,08 | 20,18 |
| 22.01.2025 | 20,23 | 20,42 | 20,08 | 20,35 |
| 23.01.2025 | 20,32 | 20,46 | 20,26 | 20,32 |
| 24.01.2025 | 20,31 | 20,44 | 20,26 | 20,27 |
| 27.01.2025 | 20,27 | 21,04 | 20,27 | 20,94 |
| 28.01.2025 | 21,05 | 21,25 | 20,93 | 21,14 |
| 29.01.2025 | 21,08 | 21,21 | 20,77 | 20,83 |
| 30.01.2025 | 20,8 | 21,17 | 20,74 | 21,02 |
| 31.01.2025 | 21 | 21,12 | 20,91 | 21,08 |
| 03.02.2025 | 20,41 | 21,25 | 20,41 | 21,19 |
| 04.02.2025 | 21,15 | 21,23 | 21,02 | 21,07 |
| 05.02.2025 | 21,11 | 21,18 | 20,85 | 20,85 |
| 06.02.2025 | 20,9 | 21,04 | 20,67 | 20,9 |
| 07.02.2025 | 20,84 | 20,84 | 20,46 | 20,58 |
| 10.02.2025 | 20,6 | 20,78 | 20,6 | 20,73 |
| 11.02.2025 | 20,7 | 20,89 | 20,62 | 20,83 |
| 12.02.2025 | 20,71 | 20,9 | 20,71 | 20,86 |
| 13.02.2025 | 21,23 | 21,66 | 21,13 | 21,64 |
| 14.02.2025 | 21,72 | 21,92 | 21,65 | 21,8 |
| 18.02.2025 | 21,78 | 21,8 | 21,55 | 21,57 |
| 19.02.2025 | 21,63 | 21,71 | 21,41 | 21,68 |
| 20.02.2025 | 21,59 | 21,97 | 21,56 | 21,82 |
| 21.02.2025 | 21,72 | 22,24 | 21,71 | 22,19 |
| 24.02.2025 | 22,16 | 22,42 | 22,16 | 22,29 |
| 25.02.2025 | 22,31 | 22,71 | 22,31 | 22,49 |
| 26.02.2025 | 22,44 | 22,57 | 22,33 | 22,43 |
| 27.02.2025 | 22,36 | 22,52 | 22,32 | 22,4 |
| 28.02.2025 | 22,5 | 22,56 | 22,2 | 22,39 |
| 03.03.2025 | 22,27 | 22,53 | 22,27 | 22,48 |
| 04.03.2025 | 22,23 | 22,53 | 22,23 | 22,29 |
| 05.03.2025 | 22,18 | 22,49 | 21,91 | 22,06 |
| 06.03.2025 | 22,03 | 22,49 | 22,01 | 22,36 |
| 07.03.2025 | 22,36 | 22,87 | 22,25 | 22,72 |
| 10.03.2025 | 22,69 | 23,29 | 22,69 | 23,2 |
| 11.03.2025 | 22,75 | 22,75 | 22,1 | 22,16 |
| 12.03.2025 | 22,06 | 22,06 | 21,69 | 21,71 |
| 13.03.2025 | 21,55 | 21,8 | 21,4 | 21,67 |
| 14.03.2025 | 21,57 | 21,58 | 21,45 | 21,53 |
| 17.03.2025 | 21,55 | 21,65 | 21,45 | 21,45 |
| 18.03.2025 | 21,49 | 21,56 | 21,26 | 21,46 |
| 19.03.2025 | 21,41 | 21,48 | 21,22 | 21,37 |
| 20.03.2025 | 21,36 | 21,37 | 20,91 | 20,98 |
| 21.03.2025 | 20,72 | 20,9 | 19,9 | 19,99 |
| 24.03.2025 | 20 | 20,09 | 19,7 | 19,76 |
| 25.03.2025 | 19,8 | 19,99 | 19,78 | 19,89 |
| 26.03.2025 | 19,9 | 20,22 | 19,78 | 20,2 |
| 27.03.2025 | 20,17 | 20,48 | 20,16 | 20,43 |
| 28.03.2025 | 20,5 | 20,58 | 20,31 | 20,44 |
| 31.03.2025 | 20,39 | 20,87 | 20,39 | 20,64 |
| 01.04.2025 | 20,6 | 20,64 | 20,43 | 20,58 |
| 02.04.2025 | 20,54 | 20,56 | 19,97 | 20,04 |
| 03.04.2025 | 20 | 20,5 | 19,91 | 20,5 |
| 04.04.2025 | 20,38 | 20,89 | 20,3 | 20,6 |
| 07.04.2025 | 20 | 20,47 | 19,82 | 20,31 |
| 08.04.2025 | 20,39 | 20,5 | 19,51 | 19,68 |
| 09.04.2025 | 19,5 | 20,31 | 19,27 | 19,86 |
| 10.04.2025 | 19,87 | 20,18 | 19,66 | 20,16 |
| 11.04.2025 | 20,07 | 20,5 | 20,04 | 20,23 |
| 14.04.2025 | 20,31 | 20,59 | 20,2 | 20,55 |
| 15.04.2025 | 20,59 | 20,65 | 20,36 | 20,46 |
| 16.04.2025 | 20,49 | 20,65 | 20,41 | 20,49 |
| 17.04.2025 | 20,51 | 20,85 | 20,51 | 20,76 |
| 21.04.2025 | 20,73 | 20,98 | 20,73 | 20,98 |
| 22.04.2025 | 21 | 21,12 | 20,9 | 20,97 |
| 23.04.2025 | 20,93 | 21,02 | 20,77 | 20,91 |
| 24.04.2025 | 20,96 | 20,98 | 20,83 | 20,84 |
| 25.04.2025 | 20,8 | 20,92 | 20,54 | 20,76 |
| 28.04.2025 | 20,76 | 20,91 | 20,68 | 20,82 |
| 29.04.2025 | 20,92 | 21,1 | 20,9 | 20,99 |
| 30.04.2025 | 21,01 | 21,25 | 20,96 | 21,22 |
| 01.05.2025 | 21,19 | 21,23 | 20,96 | 21,1 |
| 02.05.2025 | 21,07 | 21,12 | 20,71 | 20,72 |
| 05.05.2025 | 20,79 | 20,87 | 20,56 | 20,85 |
| 06.05.2025 | 20,87 | 21,12 | 20,83 | 21,06 |
| 07.05.2025 | 21,06 | 21,25 | 20,74 | 20,77 |
| 08.05.2025 | 20,8 | 21,05 | 20,75 | 20,8 |
| 09.05.2025 | 21,6 | 22,3 | 21,06 | 22,28 |
| 12.05.2025 | 22,26 | 22,33 | 21,91 | 22,33 |
| 13.05.2025 | 22,37 | 22,38 | 21,77 | 21,85 |
| 14.05.2025 | 21,86 | 21,96 | 21,6 | 21,72 |
| 15.05.2025 | 21,7 | 22,05 | 21,7 | 21,9 |
| 16.05.2025 | 21,92 | 22,15 | 21,9 | 22,07 |
| 20.05.2025 | 22,09 | 22,33 | 22,09 | 22,17 |
| 21.05.2025 | 22,19 | 22,21 | 22,03 | 22,2 |
| 22.05.2025 | 22,22 | 22,29 | 22,09 | 22,17 |
| 23.05.2025 | 22,22 | 22,26 | 22,01 | 22,14 |
| 26.05.2025 | 22,22 | 22,25 | 22,07 | 22,07 |
| 27.05.2025 | 22,2 | 22,32 | 22,1 | 22,2 |
| 28.05.2025 | 22,18 | 22,21 | 22,02 | 22,2 |
| 29.05.2025 | 22,2 | 22,51 | 22,15 | 22,37 |
| 30.05.2025 | 22,34 | 22,56 | 22,31 | 22,48 |
| 02.06.2025 | 22,52 | 22,76 | 22,46 | 22,61 |
| 03.06.2025 | 22,64 | 22,7 | 22,23 | 22,51 |
| 04.06.2025 | 22,46 | 22,56 | 22,35 | 22,43 |
| 05.06.2025 | 22,4 | 22,48 | 22,26 | 22,39 |
| 06.06.2025 | 22,45 | 22,45 | 22,25 | 22,38 |
| 09.06.2025 | 22,45 | 22,57 | 22,28 | 22,34 |
| 10.06.2025 | 22 | 22,15 | 21,77 | 21,99 |
| 11.06.2025 | 21,99 | 22,05 | 21,89 | 21,98 |
| 12.06.2025 | 21,95 | 22,13 | 21,95 | 22,11 |
| 13.06.2025 | 22,06 | 22,19 | 21,91 | 21,92 |
| 16.06.2025 | 21,9 | 21,99 | 21,79 | 21,91 |
| 17.06.2025 | 21,9 | 21,91 | 21,67 | 21,76 |
| 18.06.2025 | 21,76 | 21,98 | 21,72 | 21,95 |
| 19.06.2025 | 21,92 | 22,06 | 21,86 | 21,86 |
| 20.06.2025 | 22,32 | 22,32 | 21,92 | 21,98 |
| 23.06.2025 | 21,93 | 22,25 | 21,93 | 22,24 |
| 24.06.2025 | 22,21 | 22,22 | 21,95 | 21,98 |
| 25.06.2025 | 21,98 | 21,98 | 21,64 | 21,85 |
| 26.06.2025 | 21,84 | 21,89 | 21,66 | 21,74 |
| 27.06.2025 | 21,67 | 21,77 | 21,6 | 21,68 |
| 30.06.2025 | 21,59 | 21,87 | 21,56 | 21,87 |
| 02.07.2025 | 21,95 | 22,19 | 21,91 | 22,02 |
| 03.07.2025 | 22,05 | 22,17 | 21,87 | 22,02 |
| 04.07.2025 | 21,99 | 22,11 | 21,99 | 22,03 |
| 07.07.2025 | 22,07 | 22,4 | 22,03 | 22,4 |
| 08.07.2025 | 22,34 | 22,73 | 22,34 | 22,62 |
| 09.07.2025 | 22,64 | 22,74 | 22,5 | 22,65 |
| 10.07.2025 | 22,55 | 22,69 | 22,36 | 22,6 |
| 11.07.2025 | 22,66 | 22,68 | 22,46 | 22,56 |
| 14.07.2025 | 22,68 | 22,72 | 22,38 | 22,46 |
| 15.07.2025 | 22,37 | 22,56 | 22,37 | 22,45 |
| 16.07.2025 | 22,45 | 22,65 | 22,45 | 22,51 |
| 17.07.2025 | 22,56 | 22,64 | 22,49 | 22,51 |
| 18.07.2025 | 22,46 | 22,48 | 22,22 | 22,31 |
| 21.07.2025 | 22,34 | 22,63 | 22,33 | 22,5 |
| 22.07.2025 | 22,5 | 22,89 | 22,5 | 22,62 |
| 23.07.2025 | 22,6 | 22,72 | 22,49 | 22,5 |
| 24.07.2025 | 22,5 | 22,66 | 22,5 | 22,55 |
| 25.07.2025 | 22,55 | 22,59 | 22,3 | 22,59 |
| 28.07.2025 | 22,57 | 22,57 | 22,3 | 22,3 |
| 29.07.2025 | 22,3 | 22,47 | 22,28 | 22,41 |
| 30.07.2025 | 22,36 | 22,47 | 22,31 | 22,43 |
| 31.07.2025 | 22,38 | 22,43 | 22,25 | 22,32 |
| 01.08.2025 | 22,09 | 22,22 | 21,51 | 21,54 |
| 05.08.2025 | 21,71 | 21,82 | 21,6 | 21,76 |
| 06.08.2025 | 21,76 | 21,97 | 21,74 | 21,84 |
| 07.08.2025 | 21,79 | 22,12 | 21,68 | 22,09 |
| 08.08.2025 | 22,12 | 22,29 | 22,08 | 22,1 |
| 11.08.2025 | 22,13 | 22,27 | 21,97 | 22,08 |
| 12.08.2025 | 22,06 | 22,28 | 22,06 | 22,13 |
| 13.08.2025 | 22,12 | 22,46 | 22,11 | 22,36 |
| 14.08.2025 | 22,4 | 22,48 | 22,38 | 22,44 |
| 15.08.2025 | 22,45 | 22,69 | 22,41 | 22,65 |
| 18.08.2025 | 22,64 | 22,89 | 22,61 | 22,74 |
| 19.08.2025 | 22,75 | 22,9 | 22,74 | 22,84 |
| 20.08.2025 | 22,92 | 23,07 | 22,92 | 22,92 |
| 21.08.2025 | 22,94 | 23,07 | 22,84 | 23,01 |
| 22.08.2025 | 23 | 23,18 | 22,9 | 22,94 |
| 25.08.2025 | 22,93 | 23,04 | 22,85 | 22,89 |
| 26.08.2025 | 22,96 | 22,98 | 22,69 | 22,71 |
| 27.08.2025 | 22,72 | 22,9 | 22,72 | 22,75 |
| 28.08.2025 | 22,7 | 22,7 | 22,51 | 22,62 |
| 29.08.2025 | 22,6 | 22,73 | 22,5 | 22,64 |
| 02.09.2025 | 22,8 | 22,8 | 22,47 | 22,55 |
| 03.09.2025 | 22,56 | 22,76 | 22,49 | 22,75 |
| 04.09.2025 | 22,89 | 22,91 | 22,67 | 22,7 |
| 05.09.2025 | 22,76 | 22,97 | 22,74 | 22,97 |
| 08.09.2025 | 22,97 | 22,97 | 22,65 | 22,7 |
| 09.09.2025 | 22,75 | 22,77 | 22,52 | 22,7 |
| 10.09.2025 | 22,26 | 22,27 | 21,88 | 21,96 |
| 11.09.2025 | 22,01 | 22,15 | 21,93 | 22,12 |
| 12.09.2025 | 22,07 | 22,13 | 21,92 | 22,1 |
| 15.09.2025 | 22,12 | 22,17 | 21,91 | 22,02 |
| 16.09.2025 | 22 | 22,03 | 21,85 | 21,91 |
| 17.09.2025 | 21,94 | 22,14 | 21,94 | 22,13 |
| 18.09.2025 | 22,13 | 22,14 | 21,72 | 21,82 |
| 19.09.2025 | 21,94 | 21,95 | 21,7 | 21,93 |
| 22.09.2025 | 21,94 | 22 | 21,81 | 21,85 |
| 23.09.2025 | 21,84 | 21,98 | 21,75 | 21,9 |
| 24.09.2025 | 21,89 | 21,98 | 21,71 | 21,97 |
| 25.09.2025 | 21,9 | 21,97 | 21,79 | 21,82 |
| 26.09.2025 | 21,82 | 21,92 | 21,76 | 21,83 |
| 29.09.2025 | 21,86 | 21,98 | 21,86 | 21,92 |
| 30.09.2025 | 21,95 | 21,96 | 21,72 | 21,92 |
| 01.10.2025 | 21,96 | 22,09 | 21,92 | 22,06 |
| 02.10.2025 | 21,95 | 22,05 | 21,73 | 21,75 |
| 03.10.2025 | 21,75 | 21,94 | 21,68 | 21,89 |
| 06.10.2025 | 21,87 | 21,87 | 21,46 | 21,66 |
| 07.10.2025 | 21,67 | 21,74 | 21,54 | 21,64 |
| 08.10.2025 | 21,65 | 21,68 | 21,15 | 21,18 |
| 09.10.2025 | 21,2 | 21,34 | 21,15 | 21,26 |
| 10.10.2025 | 21,31 | 21,41 | 21,21 | 21,34 |
| 14.10.2025 | 21,34 | 21,42 | 20,84 | 21,25 |
| 15.10.2025 | 21,26 | 21,51 | 21,1 | 21,19 |
| 16.10.2025 | 21,16 | 21,25 | 21,13 | 21,2 |
| 17.10.2025 | 21,15 | 21,58 | 21,09 | 21,48 |
| 20.10.2025 | 21,5 | 21,63 | 21,13 | 21,14 |
| 21.10.2025 | 21,15 | 21,18 | 21,03 | 21,1 |
| 22.10.2025 | 21,07 | 21,29 | 21,05 | 21,26 |
| 23.10.2025 | 21,22 | 21,37 | 21,08 | 21,12 |
| 24.10.2025 | 21,15 | 21,19 | 21 | 21,08 |
| 27.10.2025 | 21,05 | 21,05 | 20,86 | 20,91 |
| 28.10.2025 | 20,86 | 20,98 | 20,74 | 20,85 |
| 29.10.2025 | 20,85 | 20,9 | 20,45 | 20,57 |
| 30.10.2025 | 20,64 | 20,7 | 20,54 | 20,62 |
| 31.10.2025 | 20,63 | 20,63 | 20,46 | 20,51 |
| 03.11.2025 | 20,54 | 20,55 | 20,29 | 20,5 |
| 04.11.2025 | 20,5 | 20,58 | 20,4 | 20,48 |
| 05.11.2025 | 20,47 | 20,75 | 20,47 | 20,66 |
| 06.11.2025 | 20,67 | 20,86 | 20,62 | 20,66 |
| 07.11.2025 | 20,61 | 20,83 | 20,35 | 20,77 |
| 10.11.2025 | 20,8 | 20,97 | 20,41 | 20,68 |
| 11.11.2025 | 20,6 | 20,78 | 20,6 | 20,69 |
| 12.11.2025 | 20,64 | 20,78 | 20,5 | 20,55 |
| 13.11.2025 | 20,51 | 20,67 | 20,44 | 20,62 |
| 14.11.2025 | 20,6 | 20,6 | 20,36 | 20,38 |
| 17.11.2025 | 20,36 | 20,39 | 20,01 | 20,06 |
| 18.11.2025 | 19,86 | 19,86 | 18,95 | 19 |
| 19.11.2025 | 19,1 | 19,26 | 18,68 | 19,02 |
| 20.11.2025 | 19 | 19,03 | 18,77 | 18,84 |
| 21.11.2025 | 18,8 | 19,01 | 18,7 | 18,71 |
| 24.11.2025 | 18,7 | 18,72 | 18,24 | 18,32 |
| 25.11.2025 | 18,3 | 18,47 | 18,14 | 18,28 |
| 26.11.2025 | 18,23 | 18,36 | 18,19 | 18,22 |
| 27.11.2025 | 18,24 | 18,43 | 18,24 | 18,33 |
| 28.11.2025 | 18,33 | 18,4 | 18,25 | 18,34 |
| 01.12.2025 | 18,25 | 18,25 | 17,92 | 18,12 |
| 02.12.2025 | 18,13 | 18,27 | 18,06 | 18,27 |
| 03.12.2025 | 18,6 | 18,99 | 18,39 | 18,55 |
| 04.12.2025 | 18,73 | 18,87 | 18,62 | 18,65 |
| 05.12.2025 | 18,65 | 18,82 | 18,51 | 18,7 |
| 08.12.2025 | 18,74 | 18,75 | 18,38 | 18,54 |
| 09.12.2025 | 18,61 | 18,74 | 18,44 | 18,47 |
| 10.12.2025 | 18,47 | 18,5 | 18,19 | 18,3 |
| 11.12.2025 | 17,8 | 17,88 | 17,53 | 17,6 |
| 12.12.2025 | 17,58 | 17,66 | 17,46 | 17,63 |
| 15.12.2025 | 17,63 | 17,85 | 17,51 | 17,58 |
| 16.12.2025 | 17,55 | 17,67 | 17,43 | 17,51 |
| 17.12.2025 | 17,48 | 17,61 | 17,39 | 17,44 |
| 18.12.2025 | 17,45 | 17,56 | 17,31 | 17,44 |
| 19.12.2025 | 17,31 | 17,5 | 17,27 | 17,42 |
| 22.12.2025 | 17,36 | 17,48 | 17,26 | 17,4 |
| 23.12.2025 | 17,39 | 17,47 | 17,31 | 17,43 |
| 24.12.2025 | 17,42 | 17,53 | 17,39 | 17,5 |
| 29.12.2025 | 17,49 | 17,81 | 17,49 | 17,77 |
| 30.12.2025 | 17,84 | 17,94 | 17,72 | 17,87 |
| 31.12.2025 | 17,95 | 18,1 | 17,83 | 18,09 |