TransUnion - TRU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	81.19	83.87	83.87	84.79	81.19	2.07M
November 20, 2025	82.92	80.73	80.62	83.44	80.4	1.42M
November 19, 2025	80.65	81.88	81.88	82.66	79.46	1.49M
November 18, 2025	78.83	80.17	80.17	80.75	78.83	1.34M
November 17, 2025	80.54	79.21	79.21	81.49	79.07	2.12M
November 14, 2025	81.19	81.1	81.1	82.06	80.31	1.22M
November 13, 2025	81.07	81.87	81.87	82.86	81.07	1.59M
November 12, 2025	82.65	82.41	82.41	83.87	82.04	2.4M
November 11, 2025	80.99	82.88	82.88	83.69	80.31	1.57M
November 10, 2025	80.81	80.44	80.44	81.51	79.74	1.96M
November 07, 2025	78.49	80.54	80.54	80.58	78.34	1.96M
November 06, 2025	80	79	79	80.8	78.85	2.19M
November 05, 2025	79.88	79.61	79.61	80.63	79.33	3.37M
November 04, 2025	80.95	79.93	79.93	81.98	79.87	2.6M
November 03, 2025	80.47	81.6	81.6	81.63	79.1	1.95M
October 31, 2025	79.8	81.18	81.18	81.3	79.02	2.52M
October 30, 2025	80.16	79.93	79.93	81.59	79.52	2.33M
October 29, 2025	81.91	80.41	80.41	82.54	79.69	4.95M
October 28, 2025	85	82.92	82.92	85.24	82.79	1.53M
October 27, 2025	86.63	85.35	85.35	86.63	83.92	2.45M
October 24, 2025	85.01	85.6	85.6	86.71	84.84	2.86M
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

TransUnion (TRU) NYSE