TransUnion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	84.78	85.61	84.36	85.02	85.02	0.16%	335,018
Nov 26, 2025	84.24	85.48	84.24	84.88	84.88	-0.26%	1,080,944
Nov 25, 2025	83.33	85.94	83.10	85.10	85.10	3.08%	2,190,853
Nov 24, 2025	84.00	84.00	82.38	82.56	82.56	-1.56%	2,301,329
Nov 21, 2025	81.19	84.79	81.19	83.87	83.87	3.89%	2,069,079
Nov 20, 2025	82.92	83.44	80.40	80.73	80.62	-1.40%	1,407,856
Nov 19, 2025	80.14	82.66	79.46	81.88	81.76	2.13%	1,829,911
Nov 18, 2025	78.83	80.75	78.83	80.17	80.06	1.21%	1,340,002
Nov 17, 2025	80.54	81.49	79.07	79.21	79.10	-2.33%	2,117,766
Nov 14, 2025	81.19	82.06	80.31	81.10	80.98	-0.94%	1,220,726
Nov 13, 2025	81.07	82.93	81.07	81.87	81.75	-0.66%	1,624,622
Nov 12, 2025	82.65	83.87	82.04	82.41	82.29	-0.57%	2,396,416
Nov 11, 2025	80.99	83.70	80.31	82.88	82.76	3.03%	1,565,422
Nov 10, 2025	80.81	81.51	79.74	80.44	80.33	-0.12%	1,958,738
Nov 7, 2025	78.49	80.58	78.34	80.54	80.43	1.95%	1,959,089
Nov 6, 2025	80.00	80.80	78.85	79.00	78.89	-0.77%	2,185,908
Nov 5, 2025	79.88	80.63	79.33	79.61	79.50	-0.40%	3,368,003
Nov 4, 2025	80.95	81.98	79.87	79.93	79.82	-2.05%	2,596,766
Nov 3, 2025	80.47	81.63	79.10	81.60	81.48	0.52%	1,952,561
Oct 31, 2025	79.80	81.30	79.02	81.18	81.06	1.56%	2,516,198
Oct 30, 2025	80.16	81.59	79.52	79.93	79.82	-0.60%	2,333,305
Oct 29, 2025	82.50	82.54	79.69	80.41	80.30	-3.03%	5,019,309
Oct 28, 2025	85.00	85.24	82.79	82.92	82.80	-2.85%	1,531,494
Oct 27, 2025	86.63	86.63	83.92	85.35	85.23	-0.29%	2,445,441
Oct 24, 2025	85.01	86.71	84.84	85.60	85.48	2.54%	2,856,411
Oct 23, 2025	84.65	84.67	81.21	83.48	83.36	3.48%	4,781,348
Oct 22, 2025	80.56	82.04	80.21	80.67	80.56	-0.33%	5,557,032
Oct 21, 2025	80.89	81.56	78.70	80.94	80.82	1.02%	3,387,090
Oct 20, 2025	78.97	80.77	78.33	80.12	80.01	2.21%	1,744,241
Oct 17, 2025	78.04	78.84	77.15	78.39	78.28	0.11%	2,765,938
Oct 16, 2025	79.47	79.47	77.30	78.30	78.19	-1.45%	3,762,478
Oct 15, 2025	79.28	80.00	78.13	79.45	79.34	0.67%	2,492,429
Oct 14, 2025	76.80	79.22	75.99	78.92	78.81	1.40%	2,939,518
Oct 13, 2025	78.53	78.75	77.12	77.83	77.72	0.17%	3,033,142
Oct 10, 2025	79.16	80.12	77.09	77.70	77.59	-1.65%	3,158,967
Oct 9, 2025	79.02	79.69	77.87	79.00	78.89	-0.32%	2,555,162
Oct 8, 2025	78.00	79.59	77.50	79.25	79.14	3.80%	3,466,695
Oct 7, 2025	76.87	77.13	75.51	76.35	76.24	-0.37%	3,607,500
Oct 6, 2025	77.01	77.40	74.67	76.63	76.52	-0.92%	3,801,064
Oct 3, 2025	74.07	77.79	73.88	77.34	77.23	5.21%	5,827,976
Oct 2, 2025	74.69	76.69	70.20	73.51	73.41	-10.64%	16,308,491
Oct 1, 2025	83.19	84.72	81.41	82.26	82.14	-1.81%	6,532,164
Sep 30, 2025	85.63	86.31	82.23	83.78	83.66	-1.70%	5,009,677
Sep 29, 2025	85.78	85.93	84.48	85.23	85.11	0.05%	2,699,125
Sep 26, 2025	84.42	85.86	84.27	85.19	85.07	1.04%	2,274,828
Sep 25, 2025	86.17	86.56	83.42	84.31	84.19	-3.19%	3,339,948
Sep 24, 2025	87.62	88.00	85.42	87.09	86.97	-1.29%	2,032,426
Sep 23, 2025	87.94	89.07	87.28	88.23	88.10	0.56%	3,399,728
Sep 22, 2025	89.25	89.25	86.51	87.74	87.62	-2.40%	3,140,932
Sep 19, 2025	92.47	94.23	89.90	89.90	89.77	-2.77%	26,552,650