If you invested $1000 in TransUnion (TRU) 10 years ago, it would be worth $2,517.45 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $668.94, while $1000 invested 1 year ago would be worth $857.83. This corresponds to total returns of 151.75%, -33.11%, -14.22%, respectively, with annualized returns of 9.67%, -7.73%, -14.22%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 78.99 | 78.62 | 78.62 | 80.12 | 77.3 | 2.09M |
| July 30, 2026 | 82 | 80.26 | 80.26 | 82 | 78.4 | 2.16M |
| July 29, 2026 | 84.86 | 83.73 | 83.73 | 85.51 | 82.36 | 3.34M |
| July 28, 2026 | 76.9 | 83.8 | 83.8 | 86.49 | 76.9 | 5.99M |
| July 27, 2026 | 77.88 | 77.24 | 77.24 | 78.96 | 75.23 | 3.98M |
| July 23, 2026 | 75.11 | 73.83 | 73.83 | 75.48 | 72.79 | 1.55M |
| July 22, 2026 | 75.45 | 75.4 | 75.4 | 77.61 | 74.93 | 1.42M |
| July 21, 2026 | 74.97 | 76.03 | 76.03 | 77.09 | 74.46 | 2.39M |
| July 20, 2026 | 79.43 | 79.01 | 79.01 | 79.85 | 77.37 | 1.67M |
| July 17, 2026 | 80.56 | 79.85 | 79.85 | 82.1 | 79.16 | 1.94M |
| July 16, 2026 | 78.55 | 80.73 | 80.73 | 80.88 | 78.16 | 1.69M |
| July 15, 2026 | 74.91 | 77.6 | 77.6 | 78.81 | 74.82 | 1.89M |
| July 14, 2026 | 74.82 | 75.58 | 75.58 | 76.17 | 74.66 | 1.56M |
| July 13, 2026 | 75.63 | 76.21 | 76.21 | 76.9 | 75.63 | 1.67M |
| July 10, 2026 | 77.64 | 75.02 | 75.02 | 78.04 | 73.44 | 2.08M |
| July 09, 2026 | 76.26 | 76.33 | 76.33 | 77.15 | 75.43 | 2.15M |
| July 08, 2026 | 77.19 | 76.64 | 76.64 | 77.8 | 75.98 | 2.42M |
| July 07, 2026 | 79.83 | 78.78 | 78.78 | 80.63 | 78.62 | 2.89M |
| July 06, 2026 | 78.84 | 79.28 | 79.28 | 79.8 | 77.22 | 2.93M |
| July 02, 2026 | 75.18 | 78.31 | 78.31 | 78.4 | 74.56 | 3.2M |
| July 01, 2026 | 72.64 | 74.47 | 74.47 | 75.42 | 72.4 | 2.85M |
| June 30, 2026 | 70.5 | 72.14 | 72.14 | 72.51 | 70.19 | 2.73M |
| June 29, 2026 | 70.69 | 71.79 | 71.79 | 71.94 | 69.95 | 3.13M |
| June 26, 2026 | 67.59 | 70.35 | 70.35 | 70.67 | 66.76 | 3.48M |
| June 25, 2026 | 68.19 | 67 | 67 | 69.94 | 66.71 | 3.39M |
| June 24, 2026 | 67.1 | 68 | 68 | 70.31 | 66.35 | 3.05M |
| June 23, 2026 | 65.4 | 65.96 | 65.96 | 66.35 | 65.31 | 2.88M |
| June 22, 2026 | 63.93 | 64.43 | 64.43 | 64.92 | 63.37 | 2.85M |
| June 18, 2026 | 64.9 | 64.6 | 64.6 | 65.35 | 63.58 | 7.83M |
| June 17, 2026 | 68.07 | 64.44 | 64.44 | 70.07 | 63.96 | 2.19M |
| June 16, 2026 | 68 | 68.92 | 68.92 | 68.93 | 66.05 | 3.23M |
| June 15, 2026 | 66.75 | 67.31 | 67.31 | 68.7 | 66.75 | 2.62M |
| June 12, 2026 | 66.37 | 66.13 | 66.13 | 66.9 | 65.24 | 3.52M |
| June 11, 2026 | 66.93 | 65.7 | 65.7 | 67.14 | 64.58 | 2.87M |
| June 10, 2026 | 69.32 | 67.85 | 67.85 | 69.87 | 67.81 | 1.9M |
| June 09, 2026 | 68.7 | 69.92 | 69.92 | 71.01 | 68.13 | 1.72M |
| June 08, 2026 | 70.02 | 68.81 | 68.81 | 70.59 | 68.81 | 1.8M |
| June 05, 2026 | 70.64 | 70.66 | 70.66 | 71.33 | 69.54 | 1.36M |
| June 04, 2026 | 71.66 | 70.61 | 70.61 | 73.17 | 70.38 | 1.15M |
| June 03, 2026 | 71.89 | 69.39 | 69.39 | 72.78 | 68.42 | 2.17M |
| June 02, 2026 | 72.41 | 73.75 | 73.75 | 73.92 | 70.99 | 1.67M |
| June 01, 2026 | 70.73 | 73.51 | 73.51 | 74.19 | 70.66 | 1.6M |
| May 29, 2026 | 71.87 | 71.56 | 71.56 | 72.75 | 70.85 | 2.43M |
| May 28, 2026 | 70.06 | 71.66 | 71.66 | 71.95 | 69.45 | 1.76M |
| May 27, 2026 | 70.6 | 70.84 | 70.84 | 71.31 | 69.58 | 1.32M |
| May 26, 2026 | 69.98 | 70.57 | 70.57 | 71.07 | 69.52 | 1.42M |
| May 22, 2026 | 70.32 | 70.66 | 70.66 | 71.68 | 69.78 | 286,002 |
| May 21, 2026 | 67.94 | 69.47 | 69.47 | 70.18 | 66.94 | 1.68M |
| May 20, 2026 | 65.93 | 68.93 | 68.93 | 68.97 | 64.51 | 1.98M |
| May 19, 2026 | 68.61 | 66.08 | 66.08 | 69.6 | 65.97 | 1.76M |
| May 18, 2026 | 66.96 | 68.6 | 68.6 | 69.55 | 65.71 | 1.66M |
| May 15, 2026 | 66.65 | 66.26 | 66.26 | 67.74 | 66.03 | 1.74M |
| May 14, 2026 | 67.13 | 66.18 | 66.18 | 68.04 | 66.08 | 1.72M |
| May 13, 2026 | 68.26 | 66.57 | 66.57 | 69.74 | 66.5 | 2.41M |
| May 12, 2026 | 70.34 | 69.2 | 69.2 | 71.38 | 68.78 | 2.09M |
| May 11, 2026 | 71.47 | 69.99 | 69.99 | 72.08 | 69.5 | 1.58M |
| May 08, 2026 | 72.73 | 72 | 72 | 73.13 | 71.17 | 1.48M |
| May 07, 2026 | 71.2 | 72.95 | 72.95 | 73.61 | 71.2 | 1.25M |
| May 06, 2026 | 68.87 | 70.7 | 70.7 | 70.73 | 68.77 | 2.81M |
| May 05, 2026 | 68.84 | 68.24 | 68.24 | 70.19 | 67.25 | 2.67M |