TransUnion - TRU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	94.47	94.9	94.9	96.03	93.64	595,572
December 24, 2024	94.45	95.53	95.53	95.59	93.6	421,431
December 23, 2024	94.43	94.34	94.34	95	92.82	904,900
December 20, 2024	92.95	95.11	95.11	95.58	92.62	2.82M
December 19, 2024	93.5	92.95	92.95	95	91.67	1.51M
December 18, 2024	98.28	92.79	92.79	98.29	92.58	1.32M
December 17, 2024	99.27	98.25	98.25	101.03	98.22	2.98M
December 16, 2024	98.37	100.36	100.36	100.41	97.84	1.34M
December 13, 2024	99.71	98.43	98.43	100.3	97.34	928,000
December 12, 2024	100.75	99.51	99.51	101.42	99.44	1.12M
December 11, 2024	98.49	100.42	100.42	100.55	97.37	1.34M
December 10, 2024	98.02	97	97	98.99	96.83	1.13M
December 09, 2024	99.6	98.19	98.19	100.2	97.7	1.17M
December 06, 2024	99.17	99.67	99.67	100.33	98.43	1.51M
December 05, 2024	99.65	98.42	98.42	99.65	97.9	1.22M
December 04, 2024	100.11	100.72	100.72	101.01	99.64	1.1M
December 03, 2024	99.31	100.03	100.03	100.2	98.38	1.11M
December 02, 2024	100.73	99.05	99.05	101.63	98.97	1.26M
November 29, 2024	101.4	101.5	101.5	101.8	100.64	652,500
November 27, 2024	101.11	101	101	101.93	99.57	818,941
November 26, 2024	101.02	100.73	100.73	101.68	99.22	1.44M
November 25, 2024	100	102.38	102.38	103.49	99.81	3.04M
November 22, 2024	98.62	99.13	99.13	99.93	98.08	1.32M
November 21, 2024	96.76	98.7	98.59	99.38	96.04	1.53M
November 20, 2024	96.99	96.74	96.64	97.22	95.11	1.86M
November 19, 2024	96	97.04	96.94	97.4	95.57	1.36M
November 18, 2024	95.91	96.93	96.93	97.26	94.93	2.42M
November 15, 2024	98.13	95.66	95.66	99.64	95.53	3.06M
November 14, 2024	102.85	99.4	99.4	103.28	99.01	2.11M
November 13, 2024	103.44	103	103	105.05	102.96	1.23M
November 12, 2024	105.85	102.9	102.9	105.94	102.17	1.97M
November 11, 2024	107.88	106.77	106.77	108.12	105.1	1.6M
November 08, 2024	105.66	106.62	106.62	107.35	105.66	1.35M
November 07, 2024	104.92	106.37	106.37	106.62	104	1.61M
November 06, 2024	103.15	104.73	104.73	104.78	97.12	2.69M
November 05, 2024	99.46	100.97	100.97	101.08	99.38	1.48M
November 04, 2024	100.03	99.57	99.57	101.28	99.49	1.57M
November 01, 2024	102.08	99.88	99.88	102.38	99.85	1.52M
October 31, 2024	102.81	101.3	101.3	103.31	101.11	1.85M
October 30, 2024	101.66	103.06	103.06	103.56	100.98	1.11M
October 29, 2024	102.93	102.17	102.17	102.98	101.77	1.51M
October 28, 2024	104.88	103.68	103.68	104.95	103.59	1.36M
October 25, 2024	106.79	103.59	103.59	107.61	102.94	2.34M
October 24, 2024	109.14	106.64	106.64	109.99	106.6	2.08M
October 23, 2024	109.95	108.67	108.67	113.17	107.32	3.27M
October 22, 2024	106.36	105.76	105.76	107.2	105.48	1.84M
October 21, 2024	107.92	107.48	107.48	108.34	106.7	977,300
October 18, 2024	106.89	107.86	107.86	107.89	106	1.49M
October 17, 2024	105.79	107	107	107.96	105.25	1.9M
October 16, 2024	107.58	106.56	106.56	107.99	106.56	1.14M
October 15, 2024	107.16	107.65	107.65	108.34	106.67	1.3M
October 14, 2024	105.76	106.9	106.9	107.06	105.13	1.41M
October 11, 2024	105.44	105.7	105.7	106.35	104.81	1.2M
October 10, 2024	108.56	105.04	105.04	108.56	104.15	1.25M
October 09, 2024	105.74	106.57	106.57	107.03	104.92	709,500
October 08, 2024	105.95	106.15	106.15	107.41	105.95	718,724
October 07, 2024	105.53	105.51	105.51	105.82	103.89	856,800
October 04, 2024	107	104.7	104.7	107.46	102.67	1.26M
October 03, 2024	105.44	106.58	106.58	106.68	104.87	1.11M
October 02, 2024	103.53	105.9	105.9	106.02	103.09	974,000

TransUnion (TRU) NYSE