TransUnion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	94.53	95.20	91.55	91.68	91.68	-3.44%	1,285,975
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
Feb 12, 2025	92.01	94.42	90.83	93.47	93.35	-0.53%	3,280,745
Feb 11, 2025	94.51	95.18	93.09	93.97	93.85	-0.70%	1,270,431
Feb 10, 2025	95.90	95.93	94.41	94.63	94.51	-0.52%	1,303,938
Feb 7, 2025	96.60	96.60	94.57	95.12	95.00	-0.81%	957,066
Feb 6, 2025	95.22	96.41	93.19	95.90	95.78	-0.61%	1,811,063
Feb 5, 2025	97.70	97.70	95.82	96.49	96.37	-1.22%	1,311,324
Feb 4, 2025	95.62	98.61	95.62	97.68	97.56	1.52%	1,497,112
Feb 3, 2025	95.95	97.97	95.01	96.22	96.10	-3.05%	1,690,119
Jan 31, 2025	99.20	100.56	98.55	99.25	99.13	-0.38%	1,693,761
Jan 30, 2025	97.71	100.38	97.71	99.63	99.51	2.93%	1,563,146
Jan 29, 2025	98.37	98.37	96.01	96.79	96.67	-1.45%	1,192,974
Jan 28, 2025	97.56	99.22	96.47	98.21	98.09	0.33%	1,353,012
Jan 27, 2025	94.04	98.33	94.04	97.89	97.77	2.64%	1,369,051
Jan 24, 2025	96.15	96.43	94.74	95.37	95.25	-0.65%	1,126,554
Jan 23, 2025	95.60	97.01	95.08	95.99	95.87	-0.04%	1,015,896
Jan 22, 2025	96.72	96.72	95.66	96.03	95.91	-0.34%	1,004,853
Jan 21, 2025	96.39	97.11	95.23	96.36	96.24	1.09%	1,663,494
Jan 17, 2025	96.51	97.00	94.68	95.32	95.20	0.57%	1,239,244
Jan 16, 2025	95.70	96.45	93.76	94.78	94.66	-0.32%	1,609,737
Jan 15, 2025	92.71	95.21	92.05	95.08	94.96	5.81%	2,522,327
Jan 14, 2025	88.57	90.73	88.51	89.86	89.75	1.78%	1,187,308
Jan 13, 2025	86.15	88.40	86.15	88.29	88.18	1.79%	1,384,053
Jan 10, 2025	88.05	88.83	86.03	86.74	86.63	-3.78%	1,741,203
Jan 8, 2025	90.28	90.82	89.34	90.15	90.04	-0.06%	1,428,323
Jan 7, 2025	92.36	93.32	89.63	90.20	90.09	-2.34%	1,572,434
Jan 6, 2025	92.91	94.00	92.16	92.36	92.24	0.10%	1,860,879
Jan 3, 2025	91.87	92.70	91.27	92.27	92.15	0.46%	982,718
Jan 2, 2025	93.60	94.08	91.17	91.85	91.74	-0.93%	950,988
Dec 31, 2024	93.24	94.13	92.21	92.71	92.59	-0.04%	538,911
Dec 30, 2024	92.69	93.70	91.36	92.75	92.63	-1.00%	930,732
Dec 27, 2024	93.91	94.58	92.84	93.69	93.57	-1.28%	537,930
Dec 26, 2024	94.47	96.03	93.64	94.90	94.78	-0.66%	1,101,397
Dec 24, 2024	94.45	95.59	93.60	95.53	95.41	1.26%	421,431
Dec 23, 2024	94.43	95.00	92.82	94.34	94.22	-0.81%	904,879
Dec 20, 2024	92.95	95.58	92.62	95.11	94.99	2.32%	2,817,388
Dec 19, 2024	93.50	95.00	91.67	92.95	92.83	0.17%	1,511,843
Dec 18, 2024	98.28	98.29	92.58	92.79	92.67	-5.56%	1,353,812
Dec 17, 2024	99.27	101.03	98.22	98.25	98.13	-2.10%	2,981,268
Dec 16, 2024	98.37	100.41	97.84	100.36	100.23	1.96%	1,343,647
Dec 13, 2024	99.71	100.30	97.34	98.43	98.31	-1.09%	927,992
Dec 12, 2024	100.75	101.42	99.44	99.51	99.39	-0.91%	1,121,540
Dec 11, 2024	98.49	100.55	97.37	100.42	100.29	3.53%	1,344,501
Dec 10, 2024	98.02	98.99	96.83	97.00	96.88	-1.21%	1,126,638
Dec 9, 2024	99.60	100.20	97.70	98.19	98.07	-1.48%	1,167,530
Dec 6, 2024	99.17	100.34	98.43	99.67	99.55	1.27%	1,520,661
Dec 5, 2024	99.65	99.65	97.90	98.42	98.30	-2.28%	1,222,327
Dec 4, 2024	100.11	101.01	99.64	100.72	100.59	0.69%	1,102,762
Dec 3, 2024	99.31	100.20	98.38	100.03	99.91	0.99%	1,105,030
Dec 2, 2024	100.73	101.63	98.97	99.05	98.93	-2.41%	1,261,855
Nov 29, 2024	101.40	101.80	100.64	101.50	101.37	0.50%	652,470
Nov 27, 2024	101.11	101.93	99.57	101.00	100.87	0.27%	820,115
Nov 26, 2024	101.02	101.68	99.22	100.73	100.60	-1.61%	1,440,722
Nov 25, 2024	100.00	103.49	99.81	102.38	102.25	3.28%	3,043,065
Nov 22, 2024	98.62	99.93	98.08	99.13	99.01	0.44%	1,339,541
Nov 21, 2024	96.76	99.38	96.04	98.70	98.47	2.03%	1,534,515
Nov 20, 2024	96.99	97.22	95.11	96.74	96.52	-0.31%	1,857,580
Nov 19, 2024	96.00	97.40	95.57	97.04	96.82	0.11%	1,363,683
Nov 18, 2024	95.91	97.26	94.93	96.93	96.71	1.33%	2,449,332
Nov 15, 2024	98.13	99.64	95.53	95.66	95.44	-3.76%	3,056,042
Nov 14, 2024	102.85	103.28	99.01	99.40	99.17	-3.50%	2,121,655
Nov 13, 2024	103.44	105.05	102.96	103.00	102.76	0.10%	1,225,754
Nov 12, 2024	105.85	105.94	102.17	102.90	102.66	-3.62%	1,973,036
Nov 11, 2024	107.88	108.12	105.10	106.77	106.52	0.14%	1,600,715
Nov 8, 2024	105.66	107.35	105.66	106.62	106.37	0.24%	1,348,623
Nov 7, 2024	104.92	106.62	104.00	106.37	106.12	1.57%	1,608,592
Nov 6, 2024	103.15	104.78	97.12	104.73	104.49	3.72%	2,687,169
Nov 5, 2024	99.46	101.08	99.38	100.97	100.74	1.41%	1,487,237
Nov 4, 2024	100.03	101.28	99.49	99.57	99.34	-0.31%	1,568,046
Nov 1, 2024	102.08	102.38	99.85	99.88	99.65	-1.40%	1,524,354
Oct 31, 2024	102.81	103.31	101.11	101.30	101.07	-1.71%	1,846,734
Oct 30, 2024	101.66	103.56	100.98	103.06	102.82	0.87%	1,109,397
Oct 29, 2024	102.93	102.98	101.77	102.17	101.93	-1.46%	1,510,729
Oct 28, 2024	104.88	104.95	103.59	103.68	103.44	0.09%	1,359,418
Oct 25, 2024	106.79	107.61	102.94	103.59	103.35	-2.86%	2,337,639
Oct 24, 2024	109.14	109.99	106.60	106.64	106.39	-1.87%	2,081,162
Oct 23, 2024	109.95	113.17	107.32	108.67	108.42	2.73%	3,273,101
Oct 22, 2024	106.36	107.20	105.48	105.78	105.54	-1.58%	2,091,344
Oct 21, 2024	107.92	108.34	106.70	107.48	107.23	-0.35%	977,281
Oct 18, 2024	106.89	107.89	106.00	107.86	107.61	0.80%	1,486,093
Oct 17, 2024	105.79	107.96	105.25	107.00	106.75	0.41%	1,895,044
Oct 16, 2024	107.58	107.99	106.56	106.56	106.31	-1.01%	1,135,215
Oct 15, 2024	107.16	108.34	106.67	107.65	107.40	0.70%	1,301,244
Oct 14, 2024	105.76	107.06	105.13	106.90	106.65	1.14%	1,414,655
Oct 11, 2024	105.44	106.35	104.81	105.70	105.46	0.63%	1,196,208
Oct 10, 2024	108.56	108.56	104.15	105.04	104.80	-1.44%	1,249,799
Oct 9, 2024	105.74	107.03	104.92	106.57	106.32	0.40%	709,452
Oct 8, 2024	105.95	107.41	105.95	106.15	105.91	0.61%	718,724
Oct 7, 2024	105.53	105.82	103.89	105.51	105.27	0.77%	856,792
Oct 4, 2024	107.00	107.46	102.67	104.70	104.46	-1.76%	1,261,121
Oct 3, 2024	105.44	106.68	104.87	106.58	106.33	0.64%	1,112,432