TransUnion (TRU)
NYSE: TRU · Real-Time Price · USD
83.98
-2.43 (-2.81%)
At close: Jun 13, 2025, 4:00 PM
83.98
0.00 (0.00%)
After-hours: Jun 13, 2025, 7:00 PM EDT
TransUnion Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 13, 2025 | 84.37 | 85.21 | 83.19 | 83.98 | 83.98 | -2.81% | 2,009,769 |
Jun 12, 2025 | 86.71 | 87.49 | 86.02 | 86.41 | 86.41 | -0.85% | 1,076,099 |
Jun 11, 2025 | 89.15 | 89.82 | 86.64 | 87.15 | 87.15 | -1.97% | 1,903,170 |
Jun 10, 2025 | 87.84 | 89.28 | 87.00 | 88.90 | 88.90 | 1.76% | 2,539,078 |
Jun 9, 2025 | 86.77 | 87.74 | 86.04 | 87.36 | 87.36 | 1.40% | 2,074,710 |
Jun 6, 2025 | 86.95 | 87.51 | 85.62 | 86.15 | 86.15 | 0.12% | 2,365,176 |
Jun 5, 2025 | 87.61 | 88.63 | 85.11 | 86.05 | 86.05 | -1.31% | 2,110,995 |
Jun 4, 2025 | 85.58 | 87.28 | 85.22 | 87.19 | 87.19 | 2.34% | 1,811,844 |
Jun 3, 2025 | 84.40 | 85.58 | 83.74 | 85.20 | 85.20 | 0.66% | 1,133,358 |
Jun 2, 2025 | 84.91 | 85.58 | 83.22 | 84.64 | 84.64 | -1.16% | 1,126,908 |
May 30, 2025 | 84.74 | 85.74 | 83.46 | 85.63 | 85.63 | 0.41% | 2,482,671 |
May 29, 2025 | 86.88 | 86.89 | 84.37 | 85.28 | 85.28 | -0.79% | 1,781,031 |
May 28, 2025 | 82.48 | 86.17 | 82.01 | 85.96 | 85.96 | 3.98% | 2,905,418 |
May 27, 2025 | 85.10 | 85.31 | 81.82 | 82.67 | 82.67 | -0.59% | 3,035,840 |
May 23, 2025 | 82.93 | 84.25 | 82.93 | 83.16 | 83.16 | -1.56% | 1,951,666 |
May 22, 2025 | 82.20 | 84.89 | 82.00 | 84.48 | 84.48 | 2.49% | 3,026,896 |
May 21, 2025 | 88.58 | 89.26 | 82.16 | 82.43 | 82.32 | -8.81% | 5,579,497 |
May 20, 2025 | 91.37 | 92.33 | 88.72 | 90.39 | 90.27 | -1.61% | 2,454,525 |
May 19, 2025 | 90.02 | 92.59 | 89.79 | 91.87 | 91.75 | -0.02% | 1,348,114 |
May 16, 2025 | 91.26 | 92.04 | 90.20 | 91.89 | 91.77 | 0.75% | 1,209,918 |
May 15, 2025 | 90.60 | 91.27 | 89.52 | 91.21 | 91.09 | 0.64% | 1,073,643 |
May 14, 2025 | 91.53 | 91.69 | 90.27 | 90.63 | 90.51 | -0.92% | 1,145,306 |
May 13, 2025 | 92.01 | 92.86 | 91.41 | 91.47 | 91.35 | -0.26% | 1,509,390 |
May 12, 2025 | 91.36 | 92.00 | 90.12 | 91.71 | 91.59 | 6.50% | 1,669,747 |
May 9, 2025 | 86.08 | 87.16 | 85.93 | 86.11 | 85.99 | -0.37% | 1,736,743 |
May 8, 2025 | 86.57 | 87.65 | 85.65 | 86.43 | 86.31 | 1.40% | 1,090,636 |
May 7, 2025 | 84.55 | 85.98 | 83.63 | 85.24 | 85.12 | 1.16% | 1,988,019 |
May 6, 2025 | 82.56 | 85.01 | 82.56 | 84.26 | 84.15 | -0.41% | 1,027,129 |
May 5, 2025 | 83.96 | 85.71 | 83.82 | 84.61 | 84.50 | -0.46% | 1,289,645 |
May 2, 2025 | 85.03 | 86.38 | 84.72 | 85.00 | 84.88 | 1.78% | 1,593,273 |
May 1, 2025 | 82.96 | 84.63 | 82.22 | 83.51 | 83.40 | 0.66% | 1,659,868 |
Apr 30, 2025 | 80.64 | 83.08 | 80.13 | 82.96 | 82.85 | 0.64% | 1,716,832 |
Apr 29, 2025 | 81.65 | 83.09 | 81.33 | 82.43 | 82.32 | 1.00% | 1,295,358 |
Apr 28, 2025 | 81.95 | 82.80 | 79.90 | 81.61 | 81.50 | -0.58% | 1,589,780 |
Apr 25, 2025 | 82.04 | 83.34 | 80.94 | 82.09 | 81.98 | -0.46% | 2,125,657 |
Apr 24, 2025 | 77.09 | 83.18 | 73.71 | 82.47 | 82.36 | 6.74% | 3,424,421 |
Apr 23, 2025 | 78.55 | 80.39 | 76.75 | 77.26 | 77.16 | 2.25% | 2,350,428 |
Apr 22, 2025 | 72.12 | 76.33 | 72.03 | 75.56 | 75.46 | 6.86% | 2,885,363 |
Apr 21, 2025 | 71.72 | 72.48 | 70.08 | 70.71 | 70.61 | -2.99% | 1,757,346 |
Apr 17, 2025 | 73.42 | 73.98 | 72.39 | 72.89 | 72.79 | -1.17% | 1,111,027 |
Apr 16, 2025 | 74.48 | 75.59 | 72.41 | 73.75 | 73.65 | -2.01% | 1,447,440 |
Apr 15, 2025 | 75.41 | 76.38 | 74.58 | 75.26 | 75.16 | 0.64% | 1,922,779 |
Apr 14, 2025 | 74.80 | 75.22 | 72.91 | 74.78 | 74.68 | 3.23% | 2,561,502 |
Apr 11, 2025 | 72.30 | 72.70 | 69.11 | 72.44 | 72.34 | -0.34% | 3,983,889 |
Apr 10, 2025 | 76.11 | 76.76 | 70.85 | 72.69 | 72.59 | -10.24% | 3,483,030 |
Apr 9, 2025 | 68.07 | 81.36 | 67.61 | 80.98 | 80.87 | 16.92% | 5,740,203 |
Apr 8, 2025 | 73.43 | 75.12 | 68.10 | 69.26 | 69.17 | -1.95% | 3,242,823 |
Apr 7, 2025 | 67.82 | 73.50 | 66.38 | 70.64 | 70.54 | -0.65% | 3,500,802 |
Apr 4, 2025 | 71.22 | 72.86 | 68.01 | 71.10 | 71.00 | -5.68% | 5,306,266 |
Apr 3, 2025 | 81.16 | 81.21 | 75.20 | 75.38 | 75.28 | -12.07% | 3,949,323 |