TransUnion (TRU)
NYSE: TRU · Real-Time Price · USD
103.59
-3.05 (-2.86%)
Oct 25, 2024, 4:00 PM EDT - Market closed
TransUnion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 109.14 | 109.99 | 106.60 | 106.64 | 106.64 | -1.87% | 2,081,162 |
| Oct 23, 2024 | 109.95 | 113.17 | 107.32 | 108.67 | 108.67 | 2.73% | 3,273,101 |
| Oct 22, 2024 | 106.36 | 107.20 | 105.48 | 105.78 | 105.78 | -1.58% | 2,091,344 |
| Oct 21, 2024 | 107.92 | 108.34 | 106.70 | 107.48 | 107.48 | -0.35% | 977,281 |
| Oct 18, 2024 | 106.89 | 107.89 | 106.00 | 107.86 | 107.86 | 0.80% | 1,486,093 |
| Oct 17, 2024 | 105.79 | 107.96 | 105.25 | 107.00 | 107.00 | 0.41% | 1,895,044 |
| Oct 16, 2024 | 107.58 | 107.99 | 106.56 | 106.56 | 106.56 | -1.01% | 1,135,215 |
| Oct 15, 2024 | 107.16 | 108.34 | 106.67 | 107.65 | 107.65 | 0.70% | 1,301,244 |
| Oct 14, 2024 | 105.76 | 107.06 | 105.13 | 106.90 | 106.90 | 1.14% | 1,414,655 |
| Oct 11, 2024 | 105.44 | 106.35 | 104.81 | 105.70 | 105.70 | 0.63% | 1,196,208 |
| Oct 10, 2024 | 108.56 | 108.56 | 104.15 | 105.04 | 105.04 | -1.44% | 1,249,799 |
| Oct 9, 2024 | 105.74 | 107.03 | 104.92 | 106.57 | 106.57 | 0.40% | 709,452 |
| Oct 8, 2024 | 105.95 | 107.41 | 105.95 | 106.15 | 106.15 | 0.61% | 718,724 |
| Oct 7, 2024 | 105.53 | 105.82 | 103.89 | 105.51 | 105.51 | 0.77% | 856,792 |
| Oct 4, 2024 | 107.00 | 107.46 | 102.67 | 104.70 | 104.70 | -1.76% | 1,261,121 |
| Oct 3, 2024 | 105.44 | 106.68 | 104.87 | 106.58 | 106.58 | 0.64% | 1,112,432 |
| Oct 2, 2024 | 103.53 | 106.02 | 103.09 | 105.90 | 105.90 | 2.39% | 973,954 |
| Oct 1, 2024 | 104.59 | 104.88 | 102.39 | 103.43 | 103.43 | -1.21% | 1,391,265 |
| Sep 30, 2024 | 103.98 | 104.83 | 103.39 | 104.70 | 104.70 | 0.75% | 716,567 |
| Sep 27, 2024 | 105.25 | 105.25 | 103.44 | 103.92 | 103.92 | -0.76% | 899,746 |
| Sep 26, 2024 | 103.78 | 105.81 | 103.33 | 104.72 | 104.72 | 0.98% | 1,292,792 |
| Sep 25, 2024 | 106.29 | 106.33 | 103.57 | 103.70 | 103.70 | -2.16% | 1,020,904 |
| Sep 24, 2024 | 105.20 | 106.16 | 104.17 | 105.99 | 105.99 | 0.86% | 1,007,974 |
| Sep 23, 2024 | 105.72 | 106.67 | 103.61 | 105.09 | 105.09 | -0.05% | 951,740 |
| Sep 20, 2024 | 105.38 | 105.38 | 104.16 | 105.14 | 105.14 | -0.37% | 3,111,258 |
| Sep 19, 2024 | 104.03 | 106.49 | 103.00 | 105.53 | 105.53 | 4.34% | 2,526,571 |
| Sep 18, 2024 | 100.35 | 102.38 | 98.86 | 101.14 | 101.14 | 1.17% | 1,272,509 |
| Sep 17, 2024 | 101.50 | 102.01 | 99.95 | 99.97 | 99.97 | -1.20% | 985,775 |
| Sep 16, 2024 | 100.03 | 101.43 | 99.75 | 101.18 | 101.18 | 0.79% | 977,464 |
| Sep 13, 2024 | 98.78 | 100.97 | 98.78 | 100.39 | 100.39 | 2.28% | 1,165,131 |
| Sep 12, 2024 | 96.66 | 98.31 | 95.28 | 98.15 | 98.15 | 1.77% | 1,036,948 |
| Sep 11, 2024 | 95.67 | 96.72 | 93.57 | 96.44 | 96.44 | 0.21% | 899,445 |
| Sep 10, 2024 | 96.99 | 96.99 | 94.58 | 96.24 | 96.24 | -0.28% | 922,001 |
| Sep 9, 2024 | 94.99 | 97.24 | 94.95 | 96.51 | 96.51 | 2.47% | 1,182,350 |
| Sep 6, 2024 | 95.83 | 96.20 | 93.83 | 94.18 | 94.18 | -1.38% | 936,901 |
| Sep 5, 2024 | 95.34 | 96.20 | 94.34 | 95.50 | 95.50 | 0.28% | 1,493,602 |
| Sep 4, 2024 | 94.28 | 95.49 | 94.04 | 95.23 | 95.23 | 0.71% | 1,235,603 |
| Sep 3, 2024 | 95.65 | 97.32 | 93.79 | 94.56 | 94.56 | -2.32% | 1,463,445 |
| Aug 30, 2024 | 96.63 | 96.98 | 95.45 | 96.81 | 96.81 | 0.82% | 1,562,355 |
| Aug 29, 2024 | 95.58 | 97.28 | 95.15 | 96.02 | 96.02 | 0.80% | 2,084,074 |
| Aug 28, 2024 | 94.94 | 96.31 | 94.59 | 95.26 | 95.26 | -1.25% | 2,163,854 |
| Aug 27, 2024 | 97.13 | 97.70 | 95.97 | 96.47 | 96.47 | -0.95% | 1,815,955 |
| Aug 26, 2024 | 97.77 | 99.00 | 96.96 | 97.40 | 97.40 | 0.12% | 1,258,652 |
| Aug 23, 2024 | 95.88 | 97.64 | 94.89 | 97.28 | 97.28 | 1.86% | 1,823,689 |
| Aug 22, 2024 | 94.03 | 95.63 | 93.18 | 95.50 | 95.40 | 1.55% | 1,480,713 |
| Aug 21, 2024 | 93.37 | 94.22 | 92.31 | 94.04 | 93.94 | 0.79% | 2,439,506 |
| Aug 20, 2024 | 93.93 | 94.49 | 93.05 | 93.30 | 93.20 | -0.33% | 1,955,429 |
| Aug 19, 2024 | 93.33 | 94.08 | 92.87 | 93.61 | 93.51 | 0.32% | 2,099,306 |
| Aug 16, 2024 | 92.36 | 93.80 | 92.01 | 93.31 | 93.21 | -0.06% | 1,473,068 |
| Aug 15, 2024 | 92.02 | 94.67 | 91.42 | 93.37 | 93.27 | 2.19% | 1,870,325 |
| Aug 14, 2024 | 88.95 | 91.71 | 88.57 | 91.37 | 91.27 | 2.92% | 2,751,193 |
| Aug 13, 2024 | 86.11 | 89.16 | 85.58 | 88.78 | 88.68 | 4.94% | 1,961,953 |
| Aug 12, 2024 | 84.40 | 85.78 | 84.07 | 84.60 | 84.51 | 0.12% | 1,390,417 |
| Aug 9, 2024 | 86.16 | 86.63 | 83.99 | 84.50 | 84.41 | -1.93% | 1,473,647 |
| Aug 8, 2024 | 83.73 | 86.55 | 83.73 | 86.16 | 86.07 | 3.57% | 1,009,744 |
| Aug 7, 2024 | 85.02 | 86.37 | 82.97 | 83.19 | 83.10 | -0.75% | 1,461,289 |
| Aug 6, 2024 | 85.11 | 85.81 | 83.78 | 83.82 | 83.73 | -0.64% | 1,987,263 |
| Aug 5, 2024 | 77.62 | 86.18 | 77.62 | 84.36 | 84.27 | -1.19% | 1,892,576 |
| Aug 2, 2024 | 85.63 | 86.53 | 82.26 | 85.38 | 85.29 | -2.59% | 2,735,944 |
| Aug 1, 2024 | 90.14 | 91.45 | 85.89 | 87.65 | 87.56 | -2.89% | 1,752,232 |
| Jul 31, 2024 | 90.00 | 91.71 | 89.02 | 90.26 | 90.16 | 0.41% | 1,958,778 |
| Jul 30, 2024 | 88.19 | 89.99 | 87.69 | 89.89 | 89.79 | 2.75% | 1,968,378 |
| Jul 29, 2024 | 86.63 | 87.97 | 85.31 | 87.48 | 87.39 | 1.18% | 1,591,638 |
| Jul 26, 2024 | 85.00 | 87.36 | 84.61 | 86.46 | 86.37 | 3.16% | 2,781,152 |
| Jul 25, 2024 | 79.22 | 85.18 | 78.83 | 83.81 | 83.72 | 7.96% | 3,834,523 |
| Jul 24, 2024 | 79.53 | 80.15 | 77.51 | 77.63 | 77.55 | -2.71% | 2,339,592 |
| Jul 23, 2024 | 79.45 | 80.34 | 79.28 | 79.79 | 79.70 | -0.09% | 1,465,346 |
| Jul 22, 2024 | 78.02 | 80.03 | 77.59 | 79.86 | 79.77 | 2.98% | 1,327,375 |
| Jul 19, 2024 | 77.52 | 78.24 | 76.61 | 77.55 | 77.47 | -0.14% | 1,473,253 |
| Jul 18, 2024 | 79.07 | 81.27 | 77.39 | 77.66 | 77.58 | -2.03% | 1,677,897 |
| Jul 17, 2024 | 81.16 | 81.16 | 79.25 | 79.27 | 79.19 | -3.28% | 1,886,095 |
| Jul 16, 2024 | 81.44 | 82.91 | 80.23 | 81.96 | 81.87 | 1.25% | 3,072,262 |
| Jul 15, 2024 | 80.10 | 81.28 | 79.70 | 80.95 | 80.86 | 1.24% | 1,868,071 |
| Jul 12, 2024 | 79.32 | 80.75 | 78.67 | 79.96 | 79.87 | 1.18% | 1,036,896 |
| Jul 11, 2024 | 78.59 | 79.15 | 77.63 | 79.03 | 78.95 | 3.54% | 1,330,419 |
| Jul 10, 2024 | 76.72 | 77.30 | 75.49 | 76.33 | 76.25 | - | 936,025 |
| Jul 9, 2024 | 76.16 | 76.58 | 75.17 | 76.33 | 76.25 | -0.38% | 1,027,345 |
| Jul 8, 2024 | 76.55 | 76.94 | 75.82 | 76.62 | 76.54 | 0.49% | 1,245,961 |
| Jul 5, 2024 | 75.70 | 76.40 | 75.01 | 76.25 | 76.17 | 0.85% | 1,036,133 |
| Jul 3, 2024 | 73.91 | 75.88 | 73.56 | 75.61 | 75.53 | 2.30% | 867,337 |
| Jul 2, 2024 | 72.89 | 73.97 | 72.01 | 73.91 | 73.83 | 1.64% | 977,558 |
| Jul 1, 2024 | 74.27 | 74.86 | 71.98 | 72.72 | 72.64 | -1.94% | 698,456 |
| Jun 28, 2024 | 74.56 | 75.63 | 73.59 | 74.16 | 74.08 | -0.23% | 1,645,154 |
| Jun 27, 2024 | 74.00 | 74.56 | 73.29 | 74.33 | 74.25 | 0.87% | 659,824 |
| Jun 26, 2024 | 74.25 | 74.58 | 73.00 | 73.69 | 73.61 | -1.62% | 963,397 |
| Jun 25, 2024 | 75.57 | 76.08 | 73.84 | 74.90 | 74.82 | -0.86% | 1,287,725 |
| Jun 24, 2024 | 73.74 | 75.71 | 73.40 | 75.55 | 75.47 | 2.41% | 1,746,299 |
| Jun 21, 2024 | 73.53 | 74.01 | 72.27 | 73.77 | 73.69 | 0.49% | 2,578,239 |
| Jun 20, 2024 | 73.32 | 74.29 | 72.54 | 73.41 | 73.33 | 2.94% | 1,618,029 |
| Jun 18, 2024 | 71.12 | 71.90 | 70.33 | 71.31 | 71.23 | -0.01% | 1,802,722 |
| Jun 17, 2024 | 71.05 | 71.99 | 69.59 | 71.32 | 71.24 | -0.65% | 1,251,302 |
| Jun 14, 2024 | 73.10 | 73.29 | 71.35 | 71.79 | 71.71 | -2.75% | 1,127,589 |
| Jun 13, 2024 | 75.78 | 76.18 | 73.40 | 73.82 | 73.74 | -2.52% | 996,276 |
| Jun 12, 2024 | 73.61 | 76.95 | 73.40 | 75.73 | 75.65 | 5.09% | 2,233,379 |
| Jun 11, 2024 | 71.77 | 73.16 | 71.52 | 72.06 | 71.98 | -0.32% | 1,509,464 |
| Jun 10, 2024 | 70.86 | 72.60 | 70.80 | 72.29 | 72.21 | 1.37% | 1,295,075 |
| Jun 7, 2024 | 72.52 | 73.07 | 71.25 | 71.31 | 71.23 | -2.66% | 883,548 |
| Jun 6, 2024 | 73.10 | 73.93 | 72.46 | 73.26 | 73.18 | 0.29% | 1,109,151 |
| Jun 5, 2024 | 71.99 | 73.28 | 71.61 | 73.05 | 72.97 | 1.47% | 984,923 |
| Jun 4, 2024 | 71.29 | 72.38 | 71.29 | 71.99 | 71.91 | 0.50% | 1,278,174 |