TransUnion (TRU)
NYSE: TRU · Real-Time Price · USD
83.86
+0.87 (1.05%)
Apr 1, 2025, 4:00 PM EDT - Market closed
TransUnion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 82.89 | 84.19 | 81.63 | 83.07 | - | 0.10% | 739,422 |
| Mar 31, 2025 | 81.51 | 83.76 | 80.19 | 82.99 | 82.99 | 0.90% | 2,347,913 |
| Mar 28, 2025 | 84.29 | 84.94 | 82.09 | 82.25 | 82.25 | -2.87% | 2,209,351 |
| Mar 27, 2025 | 85.18 | 85.86 | 83.99 | 84.68 | 84.68 | -1.19% | 1,399,035 |
| Mar 26, 2025 | 87.62 | 88.59 | 85.44 | 85.70 | 85.70 | -2.24% | 1,421,108 |
| Mar 25, 2025 | 88.08 | 88.81 | 87.16 | 87.66 | 87.66 | -0.15% | 1,387,003 |
| Mar 24, 2025 | 87.01 | 88.27 | 86.02 | 87.79 | 87.79 | 2.87% | 1,530,030 |
| Mar 21, 2025 | 84.06 | 85.54 | 82.77 | 85.34 | 85.34 | 0.09% | 2,941,904 |
| Mar 20, 2025 | 84.32 | 86.02 | 84.10 | 85.26 | 85.26 | 0.15% | 1,644,228 |
| Mar 19, 2025 | 83.78 | 85.98 | 83.35 | 85.13 | 85.13 | 2.22% | 1,407,363 |
| Mar 18, 2025 | 85.03 | 85.11 | 83.03 | 83.28 | 83.28 | -2.87% | 1,433,975 |
| Mar 17, 2025 | 82.07 | 86.17 | 81.73 | 85.74 | 85.74 | 4.08% | 2,249,097 |
| Mar 14, 2025 | 81.53 | 82.89 | 80.64 | 82.38 | 82.38 | 2.40% | 1,830,261 |
| Mar 13, 2025 | 82.95 | 83.34 | 79.75 | 80.45 | 80.45 | -3.44% | 1,780,804 |
| Mar 12, 2025 | 83.19 | 84.10 | 81.04 | 83.32 | 83.32 | 1.24% | 2,687,524 |
| Mar 11, 2025 | 81.14 | 82.92 | 80.35 | 82.30 | 82.30 | 1.78% | 2,507,686 |
| Mar 10, 2025 | 84.84 | 84.90 | 80.11 | 80.86 | 80.86 | -6.49% | 4,045,107 |
| Mar 7, 2025 | 86.91 | 88.04 | 85.19 | 86.47 | 86.47 | -0.96% | 2,367,614 |
| Mar 6, 2025 | 88.64 | 88.72 | 86.38 | 87.31 | 87.31 | -3.06% | 2,121,126 |
| Mar 5, 2025 | 88.41 | 90.31 | 87.50 | 90.07 | 90.07 | 2.25% | 2,509,819 |
| Mar 4, 2025 | 88.45 | 90.03 | 85.75 | 88.09 | 88.09 | -1.94% | 1,980,484 |
| Mar 3, 2025 | 91.98 | 93.26 | 89.35 | 89.83 | 89.83 | -2.81% | 1,509,684 |
| Feb 28, 2025 | 91.58 | 92.63 | 90.39 | 92.43 | 92.43 | 0.82% | 2,350,234 |
| Feb 27, 2025 | 94.53 | 95.20 | 91.55 | 91.68 | 91.68 | -3.44% | 1,286,439 |
| 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 |