TransUnion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	76.40	78.84	75.56	78.55	78.55	0.41%	2,654,559
Feb 26, 2026	75.24	78.44	75.00	78.23	78.23	5.36%	2,541,559
Feb 25, 2026	73.45	74.35	72.18	74.25	74.13	3.11%	2,216,658
Feb 24, 2026	71.33	73.90	70.65	72.01	71.89	1.10%	2,276,985
Feb 23, 2026	75.41	76.20	70.92	71.23	71.11	-6.52%	1,976,029
Feb 20, 2026	75.50	76.79	74.70	76.20	76.07	0.11%	3,029,001
Feb 19, 2026	75.36	76.47	74.23	76.12	75.99	0.53%	3,116,252
Feb 18, 2026	75.22	76.87	74.90	75.72	75.59	0.54%	3,172,600
Feb 17, 2026	74.24	75.98	73.19	75.31	75.18	1.88%	3,515,877
Feb 13, 2026	72.14	74.77	70.79	73.92	73.80	4.39%	3,865,853
Feb 12, 2026	72.14	74.47	68.52	70.81	70.69	-1.35%	6,003,853
Feb 11, 2026	73.37	74.00	70.86	71.78	71.66	-3.18%	6,197,632
Feb 10, 2026	72.31	75.71	71.61	74.14	74.02	-1.08%	4,261,920
Feb 9, 2026	72.67	75.00	72.05	74.95	74.82	2.00%	2,562,260
Feb 6, 2026	71.59	73.71	71.03	73.48	73.36	4.64%	3,100,540
Feb 5, 2026	70.19	71.71	69.01	70.22	70.10	1.04%	3,925,623
Feb 4, 2026	67.15	71.61	65.24	69.50	69.38	2.84%	6,798,179
Feb 3, 2026	74.41	74.41	67.40	67.58	67.47	-12.47%	6,445,411
Feb 2, 2026	78.79	79.90	77.11	77.21	77.08	-2.29%	2,119,922
Jan 30, 2026	80.07	80.85	78.60	79.02	78.89	-2.06%	2,409,605
Jan 29, 2026	81.75	82.17	78.80	80.68	80.54	-0.60%	2,912,605
Jan 28, 2026	82.02	82.13	80.21	81.17	81.03	-1.05%	3,355,294
Jan 27, 2026	84.61	84.62	81.78	82.03	81.89	-3.52%	2,379,757
Jan 26, 2026	84.16	85.14	83.28	85.02	84.88	1.30%	1,246,472
Jan 23, 2026	85.25	85.78	83.42	83.93	83.79	-2.18%	1,316,387
Jan 22, 2026	84.13	86.36	83.36	85.80	85.66	2.94%	1,388,411
Jan 21, 2026	82.83	84.69	81.97	83.35	83.21	1.33%	2,023,675
Jan 20, 2026	84.19	85.01	81.71	82.26	82.12	-4.59%	3,645,142
Jan 16, 2026	84.33	86.39	84.12	86.22	86.07	1.13%	1,555,944
Jan 15, 2026	85.59	86.35	84.53	85.26	85.12	-0.28%	1,293,669
Jan 14, 2026	83.64	85.59	83.42	85.50	85.36	1.83%	1,354,853
Jan 13, 2026	85.02	85.02	82.58	83.96	83.82	-1.28%	1,592,616
Jan 12, 2026	86.13	86.95	84.16	85.05	84.91	-3.03%	1,992,171
Jan 9, 2026	85.24	89.12	84.75	87.71	87.56	4.00%	2,229,902
Jan 8, 2026	82.50	84.88	81.93	84.34	84.20	1.01%	1,754,803
Jan 7, 2026	83.39	84.14	82.54	83.50	83.36	0.94%	2,435,306
Jan 6, 2026	83.01	83.95	81.08	82.72	82.58	-4.86%	3,959,578
Jan 5, 2026	83.90	88.26	83.38	86.95	86.80	4.34%	1,828,580
Jan 2, 2026	86.00	86.14	83.18	83.33	83.19	-2.82%	1,952,985
Dec 31, 2025	86.82	87.19	85.56	85.75	85.61	-1.43%	1,702,275
Dec 30, 2025	87.43	87.67	86.56	86.99	86.84	-0.61%	806,152
Dec 29, 2025	87.55	87.80	86.89	87.52	87.37	0.19%	783,625
Dec 26, 2025	86.70	87.56	86.00	87.35	87.20	0.74%	722,608
Dec 24, 2025	86.69	87.17	85.86	86.71	86.56	-0.13%	465,744
Dec 23, 2025	87.88	88.32	85.82	86.82	86.67	-1.31%	1,155,657
Dec 22, 2025	87.26	88.80	87.26	87.97	87.82	1.01%	1,818,214
Dec 19, 2025	86.12	87.35	85.00	87.09	86.94	1.08%	5,685,760
Dec 18, 2025	85.58	86.70	85.23	86.16	86.01	1.66%	3,172,109
Dec 17, 2025	83.73	87.19	83.60	84.75	84.61	1.35%	2,094,440
Dec 16, 2025	83.83	84.03	82.76	83.62	83.48	-0.01%	2,313,534