TransUnion - TRU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	84.65	83.48	83.48	84.67	81.21	4.78M
October 22, 2025	80.56	80.67	80.67	82.04	80.21	5.56M
October 21, 2025	80.89	80.94	80.94	81.54	78.72	3.39M
October 20, 2025	78.97	80.12	80.12	80.77	78.33	1.74M
October 17, 2025	78.04	78.39	78.39	78.84	77.15	2.77M
October 16, 2025	79.47	78.3	78.3	79.47	77.3	3.76M
October 15, 2025	79.28	79.45	79.45	80	78.13	2.49M
October 14, 2025	76.8	78.92	78.92	79.22	75.99	2.94M
October 13, 2025	78.53	77.83	77.83	78.75	77.12	3.03M
October 10, 2025	79.16	77.7	77.7	80.12	77.09	3.16M
October 09, 2025	79.02	79	79	79.69	77.87	2.56M
October 08, 2025	78	79.25	79.25	79.59	77.5	3.47M
October 07, 2025	76.87	76.35	76.35	77.13	75.51	3.61M
October 06, 2025	77.01	76.63	76.63	77.4	74.67	3.8M
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

TransUnion (TRU) NYSE