TransUnion TRU
NYSE · United States · Commercial Services
$61.12-3.17 (-4.93%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $61.12 | -4.93% | $64.52 | $64.52 | $61.00 | 3.21M |
| 2026-09-29 | $64.29 | -2.87% | $64.73 | $66.02 | $61.79 | 4.07M |
| 2026-09-28 | $66.19 | -4.31% | $67.28 | $68.24 | $66.02 | 3.21M |
| 2026-09-25 | $69.17 | +2.41% | $67.48 | $70.10 | $67.03 | 1.92M |
| 2026-09-24 | $67.54 | -4.81% | $67.81 | $70.96 | $67.07 | 2.20M |
| 2026-09-23 | $70.95 | -1.28% | $71.90 | $72.39 | $70.91 | 1.80M |
| 2026-09-22 | $71.87 | +0.64% | $72.27 | $72.45 | $71.48 | 2.41M |
| 2026-09-21 | $71.41 | -1.41% | $72.67 | $72.69 | $70.96 | 1.58M |
| 2026-09-18 | $72.43 | -0.93% | $73.03 | $73.19 | $71.74 | 8.10M |
| 2026-09-17 | $73.11 | -2.08% | $75.09 | $75.43 | $72.66 | 1.91M |
| 2026-09-16 | $74.66 | -3.06% | $76.44 | $76.54 | $73.90 | 2.06M |
| 2026-09-15 | $77.02 | -2.30% | $77.70 | $78.10 | $76.57 | 2.21M |
| 2026-09-14 | $78.83 | +1.45% | $80.07 | $80.07 | $77.19 | 2.08M |
| 2026-09-11 | $77.70 | +0.97% | $77.75 | $78.01 | $76.77 | 1.65M |
| 2026-09-10 | $76.95 | -0.13% | $76.67 | $77.24 | $76.02 | 2.35M |
| 2026-09-09 | $77.05 | -0.77% | $77.09 | $79.32 | $75.86 | 2.62M |
| 2026-09-08 | $77.65 | -2.79% | $79.31 | $80.21 | $77.26 | 2.87M |
| 2026-09-04 | $79.88 | -5.93% | $76.46 | $80.18 | $75.18 | 4.23M |
| 2026-09-03 | $84.92 | +3.07% | $83.63 | $86.40 | $82.88 | 1.40M |
| 2026-09-02 | $82.39 | -1.53% | $83.03 | $84.25 | $81.72 | 2.32M |
| 2026-09-01 | $83.67 | -1.46% | $84.42 | $85.36 | $83.08 | 1.95M |
| 2026-08-31 | $84.91 | -0.89% | $85.01 | $85.26 | $83.51 | 1.64M |
| 2026-08-28 | $85.67 | +1.18% | $85.00 | $86.34 | $84.42 | 1.42M |
| 2026-08-27 | $84.67 | +0.20% | $84.91 | $86.34 | $84.21 | 1.40M |
| 2026-08-26 | $84.50 | -0.60% | $84.25 | $85.27 | $83.91 | 1.96M |
| 2026-08-25 | $85.01 | +0.16% | $84.40 | $85.35 | $83.47 | 1.42M |
| 2026-08-24 | $84.87 | +0.31% | $84.59 | $85.71 | $84.06 | 1.48M |
| 2026-08-21 | $84.61 | -0.59% | $85.76 | $86.37 | $84.36 | 1.69M |
| 2026-08-20 | $85.11 | +1.88% | $83.24 | $85.26 | $82.53 | 2.00M |
| 2026-08-19 | $83.54 | +5.12% | $80.21 | $84.24 | $79.62 | 1.91M |
| 2026-08-18 | $79.47 | +0.98% | $79.52 | $80.51 | $78.75 | 1.64M |
| 2026-08-17 | $78.70 | -2.21% | $80.39 | $80.47 | $78.45 | 1.32M |
| 2026-08-14 | $80.48 | -0.80% | $81.92 | $81.92 | $79.54 | 1.08M |
| 2026-08-13 | $81.13 | +2.13% | $79.64 | $81.76 | $78.54 | 2.82M |
| 2026-08-12 | $79.44 | -1.16% | $79.49 | $80.26 | $78.38 | 1.87M |
| 2026-08-11 | $80.37 | +1.55% | $78.49 | $80.95 | $78.29 | 1.47M |
| 2026-08-10 | $79.14 | -1.10% | $79.50 | $80.17 | $78.29 | 1.74M |
| 2026-08-07 | $80.02 | +1.04% | $80.64 | $81.71 | $79.49 | 1.72M |
| 2026-08-06 | $79.20 | -0.96% | $79.99 | $80.40 | $78.24 | 1.78M |
| 2026-08-05 | $79.97 | -2.14% | $82.61 | $82.76 | $78.75 | 2.00M |
| 2026-08-04 | $81.72 | +2.18% | $79.24 | $81.80 | $79.22 | 1.75M |
| 2026-08-03 | $79.98 | +1.73% | $79.96 | $82.38 | $79.13 | 1.43M |
| 2026-07-31 | $78.62 | -2.04% | $78.99 | $80.12 | $77.30 | 2.09M |
| 2026-07-30 | $80.26 | -4.14% | $82.00 | $82.00 | $78.40 | 2.21M |
| 2026-07-29 | $83.73 | -0.08% | $84.86 | $85.50 | $82.36 | 3.34M |
| 2026-07-28 | $83.80 | +8.49% | $76.90 | $86.49 | $76.90 | 6.01M |
| 2026-07-27 | $77.24 | +0.95% | $77.88 | $78.96 | $75.23 | 4.02M |
| 2026-07-24 | $76.51 | +3.63% | $74.91 | $77.14 | $74.43 | 2.31M |
| 2026-07-23 | $73.83 | -2.08% | $75.11 | $75.48 | $72.79 | 1.62M |
| 2026-07-22 | $75.40 | -0.83% | $75.45 | $77.61 | $74.93 | 1.42M |
| 2026-07-21 | $76.03 | -3.77% | $74.97 | $77.09 | $74.46 | 2.44M |
| 2026-07-20 | $79.01 | -1.05% | $79.43 | $79.85 | $77.37 | 1.67M |
| 2026-07-17 | $79.85 | -1.09% | $80.56 | $82.10 | $79.16 | 1.94M |
| 2026-07-16 | $80.73 | +4.03% | $78.55 | $80.88 | $78.16 | 1.72M |
| 2026-07-15 | $77.60 | +2.67% | $74.91 | $78.81 | $74.82 | 1.89M |
| 2026-07-14 | $75.58 | -0.83% | $74.82 | $76.17 | $74.66 | 1.57M |
| 2026-07-13 | $76.21 | +1.59% | $75.63 | $76.90 | $75.63 | 1.69M |
| 2026-07-10 | $75.02 | -1.72% | $77.64 | $78.04 | $73.44 | 2.09M |
| 2026-07-09 | $76.33 | -0.40% | $76.26 | $77.15 | $75.43 | 2.15M |
| 2026-07-08 | $76.64 | -2.72% | $77.19 | $77.80 | $75.98 | 2.43M |
| 2026-07-07 | $78.78 | -0.63% | $79.83 | $80.63 | $78.62 | 3.11M |
| 2026-07-06 | $79.28 | +1.24% | $78.84 | $79.80 | $77.21 | 3.13M |
| 2026-07-02 | $78.31 | +5.16% | $75.18 | $78.40 | $74.56 | 3.25M |
| 2026-07-01 | $74.47 | +3.23% | $72.64 | $75.42 | $72.40 | 2.88M |
| 2026-06-30 | $72.14 | +0.49% | $70.50 | $72.51 | $70.19 | 2.73M |
| 2026-06-29 | $71.79 | +2.05% | $70.69 | $71.94 | $69.95 | 3.14M |
| 2026-06-26 | $70.35 | +5.00% | $67.59 | $70.67 | $66.76 | 3.50M |
| 2026-06-25 | $67.00 | -1.47% | $68.19 | $69.94 | $66.71 | 3.39M |
| 2026-06-24 | $68.00 | +3.09% | $67.10 | $70.31 | $66.35 | 3.09M |
| 2026-06-23 | $65.96 | +2.37% | $65.40 | $66.35 | $65.31 | 3.10M |
| 2026-06-22 | $64.43 | -0.26% | $63.93 | $64.92 | $63.37 | 2.85M |
| 2026-06-18 | $64.60 | +0.25% | $64.90 | $65.35 | $63.58 | 7.99M |
| 2026-06-17 | $64.44 | -6.50% | $68.07 | $70.07 | $63.96 | 2.26M |
| 2026-06-16 | $68.92 | +2.39% | $68.00 | $68.93 | $66.05 | 3.25M |
| 2026-06-15 | $67.31 | +1.78% | $66.75 | $68.70 | $66.75 | 2.79M |
| 2026-06-12 | $66.13 | +0.65% | $66.37 | $66.90 | $65.24 | 3.55M |
| 2026-06-11 | $65.70 | -3.17% | $66.93 | $67.14 | $64.58 | 2.90M |
| 2026-06-10 | $67.85 | -2.96% | $69.32 | $69.87 | $67.81 | 1.90M |
| 2026-06-09 | $69.92 | +1.61% | $68.70 | $71.00 | $68.13 | 1.79M |
| 2026-06-08 | $68.81 | -2.62% | $70.02 | $70.59 | $68.81 | 1.80M |
| 2026-06-05 | $70.66 | +0.07% | $70.64 | $71.33 | $69.54 | 1.36M |
| 2026-06-04 | $70.61 | +1.76% | $71.66 | $73.17 | $70.38 | 1.15M |
| 2026-06-03 | $69.39 | -5.91% | $71.89 | $72.92 | $68.42 | 2.32M |
| 2026-06-02 | $73.75 | +0.33% | $72.41 | $73.92 | $70.99 | 1.75M |
| 2026-06-01 | $73.51 | +2.72% | $70.73 | $74.19 | $70.66 | 1.67M |
| 2026-05-29 | $71.56 | -0.14% | $71.87 | $72.75 | $70.85 | 2.61M |
| 2026-05-28 | $71.66 | +1.16% | $70.06 | $71.95 | $69.45 | 1.76M |
| 2026-05-27 | $70.84 | +0.38% | $70.60 | $71.31 | $69.58 | 1.32M |
| 2026-05-26 | $70.57 | -0.13% | $69.98 | $71.07 | $69.52 | 1.79M |
| 2026-05-22 | $70.66 | +1.71% | $70.32 | $71.68 | $69.78 | 1.57M |