TransUnion - TRU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	74.07	77.32	77.32	77.79	73.88	4.7M
October 02, 2025	74.69	73.51	73.51	76.69	70.2	16.29M
October 01, 2025	83	82.26	82.26	84.67	81.41	6.49M
September 30, 2025	85.63	83.78	83.78	86.31	82.23	5.01M
September 29, 2025	85.78	85.23	85.23	85.93	84.48	2.7M
September 26, 2025	84.42	85.19	85.19	85.86	84.27	2.27M
September 25, 2025	86.17	84.31	84.31	86.56	83.42	3.34M
September 24, 2025	87.62	87.09	87.09	88	85.42	2.03M
September 23, 2025	87.94	88.23	88.23	89.07	87.28	3.4M
September 22, 2025	89.25	87.74	87.74	89.25	86.51	3.14M
September 19, 2025	92.47	89.9	89.9	94.23	89.9	4.86M
September 18, 2025	91.79	92.46	92.46	93.44	91.77	4.62M
September 17, 2025	90.09	91.7	91.7	95.51	90.09	5.23M
September 16, 2025	89.12	89.98	89.98	91.11	88.81	2.59M
September 15, 2025	91.53	89.25	89.25	91.55	88.34	3.72M
September 12, 2025	92.57	91.72	91.72	93.16	91.72	2.49M
September 11, 2025	90.56	92.95	92.95	93.42	89.85	3.15M
September 10, 2025	93.99	89.68	89.68	94.27	89.23	4.1M
September 09, 2025	92.88	93.71	93.71	94.01	91.49	3.09M
September 08, 2025	93.62	93.38	93.38	94.31	89.38	6.46M
September 05, 2025	89.98	90.03	90.03	92.73	89.02	2.08M
September 04, 2025	86.72	89.02	89.02	89.05	85.77	1.44M
September 03, 2025	88.04	86.03	86.03	88.39	85.96	1.82M
September 02, 2025	86.12	86.46	86.46	86.6	84.49	1.88M
August 29, 2025	88.65	88.4	88.4	89.01	87.08	1.53M
August 28, 2025	89.23	88.67	88.67	89.53	88.55	1.12M
August 27, 2025	88.32	89.07	89.07	89.77	87.59	1.04M
August 26, 2025	89.22	89.07	89.07	89.97	88.55	1.55M
August 25, 2025	90.52	89.46	89.46	90.75	89.38	799,572
August 22, 2025	86.99	91.06	91.06	92.37	86.6	1.71M
August 21, 2025	86.83	86.64	86.53	87.65	86.15	1.08M
August 20, 2025	87.89	87.76	87.76	88.39	87.32	1.6M
August 19, 2025	88.47	88.24	88.24	90.3	87.69	1.88M
August 18, 2025	88.41	88.29	88.29	89.95	88.29	2.51M
August 15, 2025	90.29	88.89	88.89	90.7	88.77	1.27M
August 14, 2025	91.42	90.06	90.06	91.53	89.62	1.36M
August 13, 2025	88.6	92.77	92.77	92.86	87.97	2.21M
August 12, 2025	86.49	87.89	87.89	88.03	85.47	2.02M
August 11, 2025	90.27	86	86	90.62	83.65	3.88M
August 08, 2025	91.21	90.23	90.23	92.46	90.09	1.69M
August 07, 2025	91.59	90.61	90.61	92.42	90.25	1.04M
August 06, 2025	91.39	90.9	90.9	91.69	89.19	1.52M
August 05, 2025	93.44	91.06	91.06	93.44	89.46	1.54M
August 04, 2025	92.89	93.58	93.58	94.12	92.41	1.47M
August 01, 2025	93.16	92.05	92.05	93.82	91.06	1.76M
July 31, 2025	96.68	95.19	95.19	97.42	94.83	2.28M
July 30, 2025	98.69	96.55	96.55	99.39	95.56	1.51M
July 29, 2025	98.5	98.9	98.9	99.05	97.3	1.54M
July 28, 2025	98.84	98.32	98.32	99.22	97.94	1.85M
July 25, 2025	98.12	99.22	99.22	99.35	96.55	2.47M
July 24, 2025	98.81	98.43	98.43	98.87	96.31	3.66M
July 23, 2025	92.27	94.57	94.57	94.91	91.72	2.73M
July 22, 2025	90.78	92.18	92.18	92.5	90.37	2.94M
July 21, 2025	94.19	92.25	92.25	94.73	92.22	2.98M
July 18, 2025	93.53	93.61	93.61	93.86	92.13	1.5M
July 17, 2025	91.37	92.96	92.96	93.7	91.37	1.65M
July 16, 2025	91	91.33	91.33	91.36	87.92	2.84M
July 15, 2025	93.69	90.5	90.5	93.76	90.36	2.88M
July 14, 2025	91.68	92.11	92.11	92.41	91.15	1.86M
July 11, 2025	93.69	91.06	91.06	94.38	91.01	2.54M

TransUnion (TRU) NYSE