TransUnion - TRU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	75.5	76.2	76.2	76.79	74.69	3.03M
February 19, 2026	75.36	76.12	76.12	76.47	74.23	3.12M
February 18, 2026	75.22	75.72	75.72	76.87	74.9	3.17M
February 17, 2026	74.24	75.31	75.31	75.98	73.19	3.52M
February 13, 2026	71.53	73.9	73.9	74.77	70.79	3.35M
February 12, 2026	72.14	70.81	70.81	74.47	68.52	6M
February 11, 2026	73.37	71.78	71.74	73.77	70.86	6.19M
February 10, 2026	72.31	74.14	74.14	75.71	71.61	4.26M
February 09, 2026	72.67	74.95	74.95	75	72.05	2.56M
February 06, 2026	71.59	73.48	73.48	73.71	71.03	3.1M
February 05, 2026	70.19	70.22	70.22	71.71	69.01	3.93M
February 04, 2026	67.15	69.5	69.5	71.61	65.24	6.8M
February 03, 2026	74.41	67.58	67.58	74.41	67.4	6.45M
February 02, 2026	78.79	77.21	77.21	79.9	77.11	2.12M
January 30, 2026	80.07	79.02	79.02	80.85	78.6	2.41M
January 29, 2026	81.75	80.68	80.68	82.17	78.8	2.91M
January 28, 2026	82.02	81.17	81.17	82.13	80.21	3.04M
January 27, 2026	84.61	82.03	82.03	84.62	81.78	2.38M
January 26, 2026	84.16	85.02	85.02	85.14	83.28	1.25M
January 23, 2026	85.25	83.93	83.93	85.78	83.42	1.32M
January 22, 2026	84.13	85.8	85.8	86.36	83.36	1.39M
January 21, 2026	82.83	83.35	83.35	84.69	81.97	2.02M
January 20, 2026	84.19	82.26	82.26	85.01	81.71	3.65M
January 16, 2026	84.33	86.22	86.22	86.39	84.12	1.56M
January 15, 2026	85.59	85.26	85.26	86.35	84.53	1.29M
January 14, 2026	83.64	85.49	85.49	85.58	83.42	1.02M
January 13, 2026	85.02	83.96	83.96	85.02	82.58	1.59M
January 12, 2026	86.13	85.05	85.05	86.95	84.16	1.99M
January 09, 2026	85.24	87.71	87.71	89.12	84.75	2.23M
January 08, 2026	82.5	84.34	84.34	84.88	81.93	1.75M
January 07, 2026	83.39	83.5	83.5	84.14	82.54	2.44M
January 06, 2026	83.01	82.72	82.72	83.95	81.08	3.96M
January 05, 2026	83.9	86.95	86.95	88.26	83.38	1.83M
January 02, 2026	86	83.33	83.33	86.14	83.2	1.46M
December 31, 2025	86.82	85.75	85.75	87.19	85.56	1.7M
December 30, 2025	87.43	86.99	86.99	87.67	86.56	790,116
December 29, 2025	87.55	87.52	87.52	87.8	86.89	783,625
December 26, 2025	86.7	87.35	87.35	87.56	86	722,608
December 24, 2025	86.69	86.71	86.71	87.17	85.86	465,744
December 23, 2025	87.88	86.82	86.82	88.32	85.82	1.16M
December 22, 2025	87.26	87.97	87.97	88.8	87.26	1.82M
December 19, 2025	86.12	87.17	87.17	87.35	85	1.69M
December 18, 2025	85.58	86.16	86.16	86.7	85.27	2.12M
December 17, 2025	83.73	84.75	84.75	87.19	83.6	1.99M
December 16, 2025	83.83	83.62	83.62	84.03	82.76	2.31M
December 15, 2025	85.18	83.63	83.63	85.54	83.5	1.69M
December 12, 2025	86.12	84.6	84.6	86.39	83.97	929,117
December 11, 2025	84.45	85.76	85.76	86.25	84.45	1.63M
December 10, 2025	81.07	84.23	84.23	84.69	81.05	1.85M
December 09, 2025	82.15	81.21	81.21	83.08	81.21	1.14M
December 08, 2025	83.99	82.01	82.01	84	81.2	1.88M
December 05, 2025	84.17	84.47	84.47	85.13	83.62	1.82M
December 04, 2025	83.98	84.19	84.19	84.2	83	1.16M
December 03, 2025	82.81	83.39	83.39	84.05	82.16	1.77M
December 02, 2025	84.06	82.42	82.42	84.09	82.32	1.65M
December 01, 2025	84.04	83.92	83.92	85.44	83.54	1.77M
November 28, 2025	84.78	85.05	85.05	85.61	84.36	467,017
November 26, 2025	84.24	84.88	84.88	85.48	84.24	1.08M
November 25, 2025	83.33	85.1	85.1	85.94	83.1	2.25M
November 24, 2025	84	82.56	82.56	84	82.38	2.3M

TransUnion (TRU) NYSE