TransUnion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2025	78.53	78.75	77.12	77.83	77.83	0.17%	3,032,077
Oct 10, 2025	79.16	80.12	77.09	77.70	77.70	-1.65%	3,158,967
Oct 9, 2025	79.02	79.69	77.87	79.00	79.00	-0.32%	2,555,162
Oct 8, 2025	78.00	79.59	77.50	79.25	79.25	3.80%	3,466,695
Oct 7, 2025	76.87	77.13	75.51	76.35	76.35	-0.37%	3,607,500
Oct 6, 2025	77.01	77.40	74.67	76.63	76.63	-0.92%	3,801,064
Oct 3, 2025	74.07	77.79	73.88	77.34	77.34	5.21%	5,827,976
Oct 2, 2025	74.69	76.69	70.20	73.51	73.51	-10.64%	16,308,491
Oct 1, 2025	83.19	84.72	81.41	82.26	82.26	-1.81%	6,532,164
Sep 30, 2025	85.63	86.31	82.23	83.78	83.78	-1.70%	5,009,677
Sep 29, 2025	85.78	85.93	84.48	85.23	85.23	0.05%	2,699,125
Sep 26, 2025	84.42	85.86	84.27	85.19	85.19	1.04%	2,274,828
Sep 25, 2025	86.17	86.56	83.42	84.31	84.31	-3.19%	3,339,948
Sep 24, 2025	87.62	88.00	85.42	87.09	87.09	-1.29%	2,032,426
Sep 23, 2025	87.94	89.07	87.28	88.23	88.23	0.56%	3,399,728
Sep 22, 2025	89.25	89.25	86.51	87.74	87.74	-2.40%	3,140,932
Sep 19, 2025	92.47	94.23	89.90	89.90	89.90	-2.77%	26,552,650
Sep 18, 2025	91.79	93.44	91.77	92.46	92.46	0.83%	4,623,508
Sep 17, 2025	90.09	95.51	90.09	91.70	91.70	1.91%	6,023,769
Sep 16, 2025	89.12	91.11	88.81	89.98	89.98	0.82%	2,590,326
Sep 15, 2025	91.53	91.55	88.34	89.25	89.25	-2.69%	3,723,643
Sep 12, 2025	92.57	93.16	91.72	91.72	91.72	-1.32%	2,489,896
Sep 11, 2025	90.56	93.42	89.85	92.95	92.95	3.65%	3,145,453
Sep 10, 2025	93.99	94.27	89.23	89.68	89.68	-4.30%	4,096,895
Sep 9, 2025	92.88	94.01	91.49	93.71	93.71	0.35%	3,089,235
Sep 8, 2025	93.62	94.31	89.38	93.38	93.38	3.73%	6,457,495
Sep 5, 2025	90.01	92.77	89.00	90.02	90.02	1.12%	2,366,883
Sep 4, 2025	86.72	89.05	85.77	89.02	89.02	3.48%	1,446,938
Sep 3, 2025	88.04	88.39	85.96	86.03	86.03	-0.50%	1,803,119
Sep 2, 2025	86.12	86.60	84.49	86.46	86.46	-2.19%	1,880,068
Aug 29, 2025	88.65	89.01	87.08	88.40	88.40	-0.30%	1,532,358
Aug 28, 2025	89.23	89.53	88.55	88.67	88.67	-0.45%	1,122,361
Aug 27, 2025	88.32	89.77	87.59	89.07	89.07	-	1,037,250
Aug 26, 2025	89.22	89.97	88.55	89.07	89.07	-0.44%	1,780,463
Aug 25, 2025	90.52	90.75	89.38	89.46	89.46	-1.76%	799,572
Aug 22, 2025	86.99	92.37	86.60	91.06	91.06	5.10%	1,711,915
Aug 21, 2025	86.83	87.65	86.15	86.64	86.53	-1.28%	1,082,281
Aug 20, 2025	87.89	88.39	87.32	87.76	87.65	-0.54%	1,606,558
Aug 19, 2025	88.47	90.30	87.69	88.24	88.13	-0.06%	1,879,860
Aug 18, 2025	88.41	89.95	88.29	88.29	88.18	-0.67%	2,507,882
Aug 15, 2025	90.29	90.70	88.77	88.89	88.78	-1.30%	1,268,288
Aug 14, 2025	91.42	91.53	89.62	90.06	89.95	-2.92%	1,362,021
Aug 13, 2025	88.60	92.86	87.97	92.77	92.65	5.55%	2,210,195
Aug 12, 2025	86.49	88.03	85.47	87.89	87.78	2.20%	2,020,783
Aug 11, 2025	90.27	90.62	83.65	86.00	85.89	-4.69%	3,883,976
Aug 8, 2025	91.21	92.46	90.09	90.23	90.12	-0.42%	1,688,755
Aug 7, 2025	91.59	92.42	90.25	90.61	90.50	-0.32%	1,039,500
Aug 6, 2025	91.39	91.69	89.19	90.90	90.79	-0.18%	1,515,029
Aug 5, 2025	93.44	93.44	89.46	91.06	90.95	-2.69%	1,541,156
Aug 4, 2025	92.89	94.12	92.41	93.58	93.46	1.66%	1,473,067