TransUnion (TRU) NYSE
69.95
+0.37(+0.53%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
69.95
+0.37(+0.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 70.23 | 69.95 | 69.95 | 71.28 | 69.46 | 3.32M |
| March 12, 2026 | 70.69 | 69.58 | 69.58 | 73.9 | 69.32 | 3.9M |
| March 11, 2026 | 75.65 | 71.61 | 71.61 | 76.08 | 70.71 | 2.82M |
| March 10, 2026 | 75.67 | 74.54 | 74.54 | 76.12 | 71.91 | 2.93M |
| March 09, 2026 | 76.41 | 76.05 | 76.05 | 77.17 | 72.94 | 2.51M |
| March 06, 2026 | 77.37 | 77.38 | 77.38 | 77.64 | 75.25 | 3.18M |
| March 05, 2026 | 76.32 | 78.41 | 78.41 | 79.54 | 76.32 | 2.72M |
| March 04, 2026 | 79.05 | 77.48 | 77.48 | 79.74 | 77.46 | 1.4M |
| March 03, 2026 | 76.19 | 79.23 | 79.23 | 80.46 | 76.19 | 1.79M |
| March 02, 2026 | 76.64 | 78.31 | 78.31 | 78.86 | 75.85 | 3.16M |
| February 27, 2026 | 76.4 | 78.55 | 78.55 | 78.84 | 75.56 | 2.66M |
| February 26, 2026 | 75.24 | 78.23 | 78.23 | 78.44 | 75 | 2.54M |
| February 25, 2026 | 73.45 | 74.25 | 74.13 | 74.35 | 72.18 | 2.31M |
| February 24, 2026 | 71.33 | 72.01 | 71.89 | 73.9 | 70.65 | 2.28M |
| February 23, 2026 | 75.41 | 71.23 | 71.11 | 76.2 | 70.92 | 1.98M |
| February 20, 2026 | 75.5 | 76.2 | 0 | 76.79 | 74.69 | 3.03M |
| February 19, 2026 | 75.36 | 76.12 | 0 | 76.47 | 74.23 | 3.12M |
| February 18, 2026 | 75.22 | 75.72 | 0 | 76.87 | 74.9 | 3.17M |
| February 17, 2026 | 74.24 | 75.31 | 0 | 75.98 | 73.19 | 3.52M |
| February 13, 2026 | 72.14 | 73.92 | 0 | 74.77 | 70.79 | 3.87M |
| February 12, 2026 | 72.14 | 70.81 | 0 | 74.47 | 68.52 | 6M |
| February 11, 2026 | 73.37 | 71.74 | 0 | 74 | 70.86 | 6.2M |
| February 10, 2026 | 72.31 | 74.14 | 0 | 75.71 | 71.61 | 4.26M |
| February 09, 2026 | 72.67 | 74.95 | 0 | 75 | 72.05 | 2.56M |
| February 06, 2026 | 71.59 | 73.48 | 0 | 73.71 | 71.03 | 3.1M |
| February 05, 2026 | 70.19 | 70.22 | 0 | 71.71 | 69.01 | 3.93M |
| February 04, 2026 | 67.15 | 69.5 | 0 | 71.61 | 65.24 | 6.8M |
| February 03, 2026 | 74.41 | 67.58 | 0 | 74.41 | 67.4 | 6.45M |
| February 02, 2026 | 78.79 | 77.21 | 0 | 79.9 | 77.11 | 2.12M |
| January 30, 2026 | 80.07 | 79.02 | 0 | 80.85 | 78.6 | 2.41M |
| January 29, 2026 | 81.75 | 80.68 | 0 | 82.17 | 78.8 | 2.91M |
| January 28, 2026 | 82.02 | 81.17 | 0 | 82.13 | 80.21 | 3.36M |
| January 27, 2026 | 84.61 | 82.03 | 0 | 84.62 | 81.78 | 2.38M |
| January 26, 2026 | 84.16 | 85.02 | 0 | 85.14 | 83.28 | 1.25M |
| January 23, 2026 | 85.25 | 83.93 | 0 | 85.78 | 83.42 | 1.32M |
| January 22, 2026 | 84.13 | 85.8 | 0 | 86.36 | 83.36 | 1.39M |
| January 21, 2026 | 82.83 | 83.35 | 0 | 84.69 | 81.97 | 2.02M |
| January 20, 2026 | 84.19 | 82.26 | 0 | 85.01 | 81.71 | 3.65M |
| January 16, 2026 | 84.33 | 86.22 | 0 | 86.39 | 84.12 | 1.56M |
| January 15, 2026 | 85.59 | 85.26 | 0 | 86.35 | 84.53 | 1.29M |
| January 14, 2026 | 83.64 | 85.5 | 0 | 85.59 | 83.42 | 1.35M |
| January 13, 2026 | 85.02 | 83.96 | 0 | 85.02 | 82.58 | 1.59M |
| January 12, 2026 | 86.13 | 85.05 | 0 | 86.95 | 84.16 | 1.99M |
| January 09, 2026 | 85.24 | 87.71 | 0 | 89.12 | 84.75 | 2.23M |
| January 08, 2026 | 82.5 | 84.34 | 0 | 84.88 | 81.93 | 1.75M |
| January 07, 2026 | 83.39 | 83.5 | 0 | 84.14 | 82.54 | 2.44M |
| January 06, 2026 | 83.01 | 82.72 | 0 | 83.95 | 81.08 | 3.96M |
| January 05, 2026 | 83.9 | 86.95 | 0 | 88.26 | 83.38 | 1.83M |
| January 02, 2026 | 86 | 83.33 | 0 | 86.14 | 83.18 | 1.95M |
| December 31, 2025 | 86.82 | 85.75 | 0 | 87.19 | 85.56 | 1.7M |
| December 30, 2025 | 87.43 | 86.99 | 0 | 87.67 | 86.56 | 806,152 |
| December 29, 2025 | 87.55 | 87.52 | 0 | 87.8 | 86.89 | 783,625 |
| December 26, 2025 | 86.7 | 87.35 | 0 | 87.56 | 86 | 722,608 |
| December 24, 2025 | 86.69 | 86.71 | 0 | 87.17 | 85.86 | 465,744 |
| December 23, 2025 | 87.88 | 86.82 | 0 | 88.32 | 85.82 | 1.16M |
| December 22, 2025 | 87.26 | 87.97 | 0 | 88.8 | 87.26 | 1.82M |
| December 19, 2025 | 86.12 | 87.09 | 0 | 87.35 | 85 | 5.69M |
| December 18, 2025 | 85.58 | 86.16 | 0 | 86.7 | 85.23 | 3.17M |
| December 17, 2025 | 83.73 | 84.75 | 0 | 87.19 | 83.6 | 2.09M |
| December 16, 2025 | 83.83 | 83.62 | 0 | 84.03 | 82.76 | 2.31M |