TransUnion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	86.70	87.56	86.00	87.35	87.35	0.74%	714,247
Dec 24, 2025	86.69	87.17	85.86	86.71	86.71	-0.13%	465,691
Dec 23, 2025	87.88	88.32	85.82	86.82	86.82	-1.31%	1,155,657
Dec 22, 2025	87.26	88.80	87.26	87.97	87.97	1.01%	1,764,172
Dec 19, 2025	86.12	87.35	85.00	87.09	87.09	1.08%	5,072,235
Dec 18, 2025	85.58	86.70	85.23	86.16	86.16	1.66%	3,172,108
Dec 17, 2025	83.73	87.19	83.60	84.75	84.75	1.35%	2,094,440
Dec 16, 2025	83.83	84.03	82.76	83.62	83.62	-0.01%	2,313,534
Dec 15, 2025	85.18	85.54	83.50	83.63	83.63	-1.20%	1,689,928
Dec 12, 2025	86.12	86.61	83.97	84.65	84.65	-1.29%	1,401,572
Dec 11, 2025	84.45	86.25	84.45	85.76	85.76	1.82%	1,632,230
Dec 10, 2025	81.07	84.69	81.05	84.23	84.23	3.72%	1,851,259
Dec 9, 2025	82.27	83.08	81.15	81.21	81.21	-0.98%	1,535,273
Dec 8, 2025	83.99	84.00	81.20	82.01	82.01	-2.91%	1,881,718
Dec 5, 2025	84.17	85.13	83.62	84.47	84.47	0.33%	1,846,764
Dec 4, 2025	83.98	84.22	82.96	84.19	84.19	0.96%	1,717,024
Dec 3, 2025	82.81	84.05	82.16	83.39	83.39	1.18%	1,771,331
Dec 2, 2025	84.06	84.09	82.32	82.42	82.42	-1.79%	1,654,614
Dec 1, 2025	84.04	85.44	83.54	83.92	83.92	-1.33%	1,765,603
Nov 28, 2025	84.78	85.61	84.36	85.05	85.05	0.20%	467,017
Nov 26, 2025	84.24	85.48	84.24	84.88	84.88	-0.26%	1,081,711
Nov 25, 2025	83.33	85.94	83.10	85.10	85.10	3.08%	2,250,567
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%	2,069,388
Nov 20, 2025	82.92	83.44	80.40	80.73	80.62	-1.40%	1,418,556
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