TransUnion (TRU)
NYSE: TRU · Real-Time Price · USD
85.60
+2.12 (2.54%)
At close: Oct 24, 2025, 4:00 PM EDT
85.44
-0.16 (-0.19%)
After-hours: Oct 24, 2025, 7:17 PM EDT

TransUnion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202585.0186.7184.8485.6085.602.54%2,795,250
Oct 23, 202584.6584.6781.2183.4883.483.48%4,781,348
Oct 22, 202580.5682.0480.2180.6780.67-0.33%5,557,032
Oct 21, 202580.8981.5678.7080.9480.941.02%3,387,090
Oct 20, 202578.9780.7778.3380.1280.122.21%1,744,241
Oct 17, 202578.0478.8477.1578.3978.390.11%2,765,938
Oct 16, 202579.4779.4777.3078.3078.30-1.45%3,762,478
Oct 15, 202579.2880.0078.1379.4579.450.67%2,492,429
Oct 14, 202576.8079.2275.9978.9278.921.40%2,939,518
Oct 13, 202578.5378.7577.1277.8377.830.17%3,033,142
Oct 10, 202579.1680.1277.0977.7077.70-1.65%3,158,967
Oct 9, 202579.0279.6977.8779.0079.00-0.32%2,555,162
Oct 8, 202578.0079.5977.5079.2579.253.80%3,466,695
Oct 7, 202576.8777.1375.5176.3576.35-0.37%3,607,500
Oct 6, 202577.0177.4074.6776.6376.63-0.92%3,801,064
Oct 3, 202574.0777.7973.8877.3477.345.21%5,827,976
Oct 2, 202574.6976.6970.2073.5173.51-10.64%16,308,491
Oct 1, 202583.1984.7281.4182.2682.26-1.81%6,532,164
Sep 30, 202585.6386.3182.2383.7883.78-1.70%5,009,677
Sep 29, 202585.7885.9384.4885.2385.230.05%2,699,125
Sep 26, 202584.4285.8684.2785.1985.191.04%2,274,828
Sep 25, 202586.1786.5683.4284.3184.31-3.19%3,339,948
Sep 24, 202587.6288.0085.4287.0987.09-1.29%2,032,426
Sep 23, 202587.9489.0787.2888.2388.230.56%3,399,728
Sep 22, 202589.2589.2586.5187.7487.74-2.40%3,140,932
Sep 19, 202592.4794.2389.9089.9089.90-2.77%26,552,650
Sep 18, 202591.7993.4491.7792.4692.460.83%4,623,508
Sep 17, 202590.0995.5190.0991.7091.701.91%6,023,769
Sep 16, 202589.1291.1188.8189.9889.980.82%2,590,326
Sep 15, 202591.5391.5588.3489.2589.25-2.69%3,723,643
Sep 12, 202592.5793.1691.7291.7291.72-1.32%2,489,896
Sep 11, 202590.5693.4289.8592.9592.953.65%3,145,453
Sep 10, 202593.9994.2789.2389.6889.68-4.30%4,096,895
Sep 9, 202592.8894.0191.4993.7193.710.35%3,089,235
Sep 8, 202593.6294.3189.3893.3893.383.73%6,457,495
Sep 5, 202590.0192.7789.0090.0290.021.12%2,366,883
Sep 4, 202586.7289.0585.7789.0289.023.48%1,446,938
Sep 3, 202588.0488.3985.9686.0386.03-0.50%1,803,119
Sep 2, 202586.1286.6084.4986.4686.46-2.19%1,880,068
Aug 29, 202588.6589.0187.0888.4088.40-0.30%1,532,358
Aug 28, 202589.2389.5388.5588.6788.67-0.45%1,122,361
Aug 27, 202588.3289.7787.5989.0789.07-1,037,250
Aug 26, 202589.2289.9788.5589.0789.07-0.44%1,780,463
Aug 25, 202590.5290.7589.3889.4689.46-1.76%799,572
Aug 22, 202586.9992.3786.6091.0691.065.10%1,711,915
Aug 21, 202586.8387.6586.1586.6486.53-1.28%1,082,281
Aug 20, 202587.8988.3987.3287.7687.65-0.54%1,606,558
Aug 19, 202588.4790.3087.6988.2488.13-0.06%1,879,860
Aug 18, 202588.4189.9588.2988.2988.18-0.67%2,507,882
Aug 15, 202590.2990.7088.7788.8988.78-1.30%1,268,288