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

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJun 25, 2015Jun 13, 2025Max ▾Jul '15Jul …Jan '16Jul '16Jan '17Jul '17Jan '18Jul '18Jan '19Jul '19Jan '20Jul '20Jan '21Jul '21Jan '22Jul '22Jan '23Jul '23Jan '24Jul '24Jan '252016201620182018202020202022202220242024025.0050.0075.00100.00125.0083.98

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202584.3785.2183.1983.9883.98-2.81%2,009,769
Jun 12, 202586.7187.4986.0286.4186.41-0.85%1,076,099
Jun 11, 202589.1589.8286.6487.1587.15-1.97%1,903,170
Jun 10, 202587.8489.2887.0088.9088.901.76%2,539,078
Jun 9, 202586.7787.7486.0487.3687.361.40%2,074,710
Jun 6, 202586.9587.5185.6286.1586.150.12%2,365,176
Jun 5, 202587.6188.6385.1186.0586.05-1.31%2,110,995
Jun 4, 202585.5887.2885.2287.1987.192.34%1,811,844
Jun 3, 202584.4085.5883.7485.2085.200.66%1,133,358
Jun 2, 202584.9185.5883.2284.6484.64-1.16%1,126,908
May 30, 202584.7485.7483.4685.6385.630.41%2,482,671
May 29, 202586.8886.8984.3785.2885.28-0.79%1,781,031
May 28, 202582.4886.1782.0185.9685.963.98%2,905,418
May 27, 202585.1085.3181.8282.6782.67-0.59%3,035,840
May 23, 202582.9384.2582.9383.1683.16-1.56%1,951,666
May 22, 202582.2084.8982.0084.4884.482.49%3,026,896
May 21, 202588.5889.2682.1682.4382.32-8.81%5,579,497
May 20, 202591.3792.3388.7290.3990.27-1.61%2,454,525
May 19, 202590.0292.5989.7991.8791.75-0.02%1,348,114
May 16, 202591.2692.0490.2091.8991.770.75%1,209,918
May 15, 202590.6091.2789.5291.2191.090.64%1,073,643
May 14, 202591.5391.6990.2790.6390.51-0.92%1,145,306
May 13, 202592.0192.8691.4191.4791.35-0.26%1,509,390
May 12, 202591.3692.0090.1291.7191.596.50%1,669,747
May 9, 202586.0887.1685.9386.1185.99-0.37%1,736,743
May 8, 202586.5787.6585.6586.4386.311.40%1,090,636
May 7, 202584.5585.9883.6385.2485.121.16%1,988,019
May 6, 202582.5685.0182.5684.2684.15-0.41%1,027,129
May 5, 202583.9685.7183.8284.6184.50-0.46%1,289,645
May 2, 202585.0386.3884.7285.0084.881.78%1,593,273
May 1, 202582.9684.6382.2283.5183.400.66%1,659,868
Apr 30, 202580.6483.0880.1382.9682.850.64%1,716,832
Apr 29, 202581.6583.0981.3382.4382.321.00%1,295,358
Apr 28, 202581.9582.8079.9081.6181.50-0.58%1,589,780
Apr 25, 202582.0483.3480.9482.0981.98-0.46%2,125,657
Apr 24, 202577.0983.1873.7182.4782.366.74%3,424,421
Apr 23, 202578.5580.3976.7577.2677.162.25%2,350,428
Apr 22, 202572.1276.3372.0375.5675.466.86%2,885,363
Apr 21, 202571.7272.4870.0870.7170.61-2.99%1,757,346
Apr 17, 202573.4273.9872.3972.8972.79-1.17%1,111,027
Apr 16, 202574.4875.5972.4173.7573.65-2.01%1,447,440
Apr 15, 202575.4176.3874.5875.2675.160.64%1,922,779
Apr 14, 202574.8075.2272.9174.7874.683.23%2,561,502
Apr 11, 202572.3072.7069.1172.4472.34-0.34%3,983,889
Apr 10, 202576.1176.7670.8572.6972.59-10.24%3,483,030
Apr 9, 202568.0781.3667.6180.9880.8716.92%5,740,203
Apr 8, 202573.4375.1268.1069.2669.17-1.95%3,242,823
Apr 7, 202567.8273.5066.3870.6470.54-0.65%3,500,802
Apr 4, 202571.2272.8668.0171.1071.00-5.68%5,306,266
Apr 3, 202581.1681.2175.2075.3875.28-12.07%3,949,323