TransUnion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	90.09	95.51	90.09	91.70	-	1.91%	5,230,131
Sep 16, 2025	89.12	91.11	88.81	89.98	89.98	0.82%	2,590,326
Sep 15, 2025	91.53	91.55	88.34	89.25	89.25	-2.69%	3,723,643
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