TransUnion (TRU)
NYSE: TRU · Real-Time Price · USD
89.38
-2.34 (-2.55%)
Sep 15, 2025, 12:11 PM EDT - Market open
TransUnion Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 15, 2025 | 91.53 | 91.55 | 88.73 | 88.99 | - | -2.98% | 991,856 |
Sep 12, 2025 | 92.57 | 93.16 | 91.72 | 91.72 | 91.72 | -1.32% | 2,489,896 |
Sep 11, 2025 | 90.56 | 93.42 | 89.85 | 92.95 | 92.95 | 3.65% | 3,145,453 |
Sep 10, 2025 | 93.99 | 94.27 | 89.23 | 89.68 | 89.68 | -4.30% | 4,096,895 |
Sep 9, 2025 | 92.88 | 94.01 | 91.49 | 93.71 | 93.71 | 0.35% | 3,089,235 |
Sep 8, 2025 | 93.62 | 94.31 | 89.38 | 93.38 | 93.38 | 3.73% | 6,457,495 |
Sep 5, 2025 | 90.01 | 92.77 | 89.00 | 90.02 | 90.02 | 1.12% | 2,366,883 |
Sep 4, 2025 | 86.72 | 89.05 | 85.77 | 89.02 | 89.02 | 3.48% | 1,446,938 |
Sep 3, 2025 | 88.04 | 88.39 | 85.96 | 86.03 | 86.03 | -0.50% | 1,803,119 |
Sep 2, 2025 | 86.12 | 86.60 | 84.49 | 86.46 | 86.46 | -2.19% | 1,880,068 |
Aug 29, 2025 | 88.65 | 89.01 | 87.08 | 88.40 | 88.40 | -0.30% | 1,532,358 |
Aug 28, 2025 | 89.23 | 89.53 | 88.55 | 88.67 | 88.67 | -0.45% | 1,122,361 |
Aug 27, 2025 | 88.32 | 89.77 | 87.59 | 89.07 | 89.07 | - | 1,037,250 |
Aug 26, 2025 | 89.22 | 89.97 | 88.55 | 89.07 | 89.07 | -0.44% | 1,780,463 |
Aug 25, 2025 | 90.52 | 90.75 | 89.38 | 89.46 | 89.46 | -1.76% | 799,572 |
Aug 22, 2025 | 86.99 | 92.37 | 86.60 | 91.06 | 91.06 | 5.10% | 1,711,915 |
Aug 21, 2025 | 86.83 | 87.65 | 86.15 | 86.64 | 86.53 | -1.28% | 1,082,281 |
Aug 20, 2025 | 87.89 | 88.39 | 87.32 | 87.76 | 87.65 | -0.54% | 1,606,558 |
Aug 19, 2025 | 88.47 | 90.30 | 87.69 | 88.24 | 88.13 | -0.06% | 1,879,860 |
Aug 18, 2025 | 88.41 | 89.95 | 88.29 | 88.29 | 88.18 | -0.67% | 2,507,882 |
Aug 15, 2025 | 90.29 | 90.70 | 88.77 | 88.89 | 88.78 | -1.30% | 1,268,288 |
Aug 14, 2025 | 91.42 | 91.53 | 89.62 | 90.06 | 89.95 | -2.92% | 1,362,021 |
Aug 13, 2025 | 88.60 | 92.86 | 87.97 | 92.77 | 92.65 | 5.55% | 2,210,195 |
Aug 12, 2025 | 86.49 | 88.03 | 85.47 | 87.89 | 87.78 | 2.20% | 2,020,783 |
Aug 11, 2025 | 90.27 | 90.62 | 83.65 | 86.00 | 85.89 | -4.69% | 3,883,976 |
Aug 8, 2025 | 91.21 | 92.46 | 90.09 | 90.23 | 90.12 | -0.42% | 1,688,755 |
Aug 7, 2025 | 91.59 | 92.42 | 90.25 | 90.61 | 90.50 | -0.32% | 1,039,500 |
Aug 6, 2025 | 91.39 | 91.69 | 89.19 | 90.90 | 90.79 | -0.18% | 1,515,029 |
Aug 5, 2025 | 93.44 | 93.44 | 89.46 | 91.06 | 90.95 | -2.69% | 1,541,156 |
Aug 4, 2025 | 92.89 | 94.12 | 92.41 | 93.58 | 93.46 | 1.66% | 1,473,067 |
Aug 1, 2025 | 93.16 | 93.82 | 91.06 | 92.05 | 91.93 | -3.30% | 1,760,132 |
Jul 31, 2025 | 96.68 | 97.42 | 94.83 | 95.19 | 95.07 | -1.41% | 2,276,808 |
Jul 30, 2025 | 98.69 | 99.39 | 95.56 | 96.55 | 96.43 | -2.38% | 1,513,356 |
Jul 29, 2025 | 98.50 | 99.05 | 97.30 | 98.90 | 98.78 | 0.59% | 1,733,665 |
Jul 28, 2025 | 98.84 | 99.22 | 97.94 | 98.32 | 98.20 | -0.91% | 1,851,958 |
Jul 25, 2025 | 98.12 | 99.35 | 96.55 | 99.22 | 99.10 | 0.80% | 2,468,817 |
Jul 24, 2025 | 98.81 | 98.87 | 96.31 | 98.43 | 98.31 | 4.08% | 3,657,838 |
Jul 23, 2025 | 92.27 | 94.91 | 91.72 | 94.57 | 94.45 | 2.59% | 2,727,126 |
Jul 22, 2025 | 90.78 | 92.50 | 90.36 | 92.18 | 92.06 | -0.08% | 3,323,975 |
Jul 21, 2025 | 94.19 | 94.73 | 92.22 | 92.25 | 92.13 | -1.45% | 2,976,308 |
Jul 18, 2025 | 93.53 | 93.86 | 92.13 | 93.61 | 93.49 | 0.70% | 1,504,739 |
Jul 17, 2025 | 91.37 | 93.70 | 91.17 | 92.96 | 92.84 | 1.78% | 2,021,198 |
Jul 16, 2025 | 91.00 | 91.36 | 87.92 | 91.33 | 91.22 | 0.92% | 2,839,338 |
Jul 15, 2025 | 93.69 | 93.76 | 90.36 | 90.50 | 90.39 | -1.75% | 2,878,016 |
Jul 14, 2025 | 91.68 | 92.41 | 91.15 | 92.11 | 91.99 | 1.15% | 1,855,370 |
Jul 11, 2025 | 93.69 | 94.38 | 91.01 | 91.06 | 90.95 | -4.13% | 2,542,332 |
Jul 10, 2025 | 94.37 | 95.81 | 93.53 | 94.98 | 94.86 | 1.56% | 2,085,609 |
Jul 9, 2025 | 92.99 | 94.36 | 92.17 | 93.52 | 93.40 | 0.84% | 1,728,285 |
Jul 8, 2025 | 92.18 | 96.31 | 90.93 | 92.74 | 92.62 | 1.36% | 4,232,578 |
Jul 7, 2025 | 91.44 | 92.63 | 90.20 | 91.50 | 91.39 | -0.12% | 1,487,719 |