TransUnion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	82.04	83.34	80.94	82.09	82.09	-0.46%	2,122,391
Apr 24, 2025	77.09	83.18	73.71	82.47	82.47	6.74%	3,424,421
Apr 23, 2025	78.55	80.39	76.75	77.26	77.26	2.25%	2,350,428
Apr 22, 2025	72.12	76.33	72.03	75.56	75.56	6.86%	2,885,363
Apr 21, 2025	71.72	72.48	70.08	70.71	70.71	-2.99%	1,757,346
Apr 17, 2025	73.42	73.98	72.39	72.89	72.89	-1.17%	1,111,027
Apr 16, 2025	74.48	75.59	72.41	73.75	73.75	-2.01%	1,447,440
Apr 15, 2025	75.41	76.38	74.58	75.26	75.26	0.64%	1,922,779
Apr 14, 2025	74.80	75.22	72.91	74.78	74.78	3.23%	2,561,502
Apr 11, 2025	72.30	72.70	69.11	72.44	72.44	-0.34%	3,983,889
Apr 10, 2025	76.11	76.76	70.85	72.69	72.69	-10.24%	3,483,030
Apr 9, 2025	68.07	81.36	67.61	80.98	80.98	16.92%	5,740,203
Apr 8, 2025	73.43	75.12	68.10	69.26	69.26	-1.95%	3,242,823
Apr 7, 2025	67.82	73.50	66.38	70.64	70.64	-0.65%	3,500,802
Apr 4, 2025	71.22	72.86	68.01	71.10	71.10	-5.68%	5,306,266
Apr 3, 2025	81.16	81.21	75.20	75.38	75.38	-12.07%	3,949,323
Apr 2, 2025	82.05	86.18	82.05	85.73	85.73	2.23%	1,799,632
Apr 1, 2025	83.31	84.21	81.63	83.86	83.86	1.05%	2,014,514
Mar 31, 2025	81.51	83.76	80.19	82.99	82.99	0.90%	2,347,913
Mar 28, 2025	84.29	84.94	82.09	82.25	82.25	-2.87%	2,209,351
Mar 27, 2025	85.18	85.86	83.99	84.68	84.68	-1.19%	1,399,035
Mar 26, 2025	87.62	88.59	85.44	85.70	85.70	-2.24%	1,421,108
Mar 25, 2025	88.08	88.81	87.16	87.66	87.66	-0.15%	1,387,003
Mar 24, 2025	87.01	88.27	86.02	87.79	87.79	2.87%	1,530,030
Mar 21, 2025	84.06	85.54	82.77	85.34	85.34	0.09%	2,941,904
Mar 20, 2025	84.32	86.02	84.10	85.26	85.26	0.15%	1,644,228
Mar 19, 2025	83.78	85.98	83.35	85.13	85.13	2.22%	1,407,363
Mar 18, 2025	85.03	85.11	83.03	83.28	83.28	-2.87%	1,433,975
Mar 17, 2025	82.07	86.17	81.73	85.74	85.74	4.08%	2,249,097
Mar 14, 2025	81.53	82.89	80.64	82.38	82.38	2.40%	1,830,261
Mar 13, 2025	82.95	83.34	79.75	80.45	80.45	-3.44%	1,780,804
Mar 12, 2025	83.19	84.10	81.04	83.32	83.32	1.24%	2,687,524
Mar 11, 2025	81.14	82.92	80.35	82.30	82.30	1.78%	2,507,686
Mar 10, 2025	84.84	84.90	80.11	80.86	80.86	-6.49%	4,045,107
Mar 7, 2025	86.91	88.04	85.19	86.47	86.47	-0.96%	2,367,614
Mar 6, 2025	88.64	88.72	86.38	87.31	87.31	-3.06%	2,121,126
Mar 5, 2025	88.41	90.31	87.50	90.07	90.07	2.25%	2,509,819
Mar 4, 2025	88.45	90.03	85.75	88.09	88.09	-1.94%	1,980,484
Mar 3, 2025	91.98	93.26	89.35	89.83	89.83	-2.81%	1,509,684
Feb 28, 2025	91.58	92.63	90.39	92.43	92.43	0.82%	2,350,234
Feb 27, 2025	94.53	95.20	91.55	91.68	91.68	-3.44%	1,286,439
Feb 26, 2025	95.74	97.15	94.85	94.95	94.83	-0.54%	1,405,586
Feb 25, 2025	92.86	95.67	91.44	95.47	95.35	2.44%	2,550,415
Feb 24, 2025	91.88	94.45	91.20	93.20	93.08	1.65%	1,516,430
Feb 21, 2025	94.78	95.16	91.18	91.69	91.58	-2.93%	1,152,194
Feb 20, 2025	95.91	96.58	94.40	94.46	94.34	-1.98%	856,454
Feb 19, 2025	96.23	96.50	94.88	96.37	96.25	-0.73%	1,320,600
Feb 18, 2025	100.00	100.18	96.98	97.08	96.96	-2.67%	1,767,479
Feb 14, 2025	100.24	101.19	98.93	99.74	99.62	-0.51%	2,429,993
Feb 13, 2025	95.05	100.57	93.90	100.25	100.12	7.25%	3,645,033