TransUnion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	72.14	74.77	70.79	73.92	73.92	4.39%	3,859,334
Feb 12, 2026	72.14	74.47	68.52	70.81	70.81	-1.35%	5,839,802
Feb 11, 2026	73.37	74.00	70.86	71.78	71.78	-3.18%	6,193,365
Feb 10, 2026	72.31	75.71	71.61	74.14	74.14	-1.08%	4,260,317
Feb 9, 2026	72.67	75.00	72.05	74.95	74.95	2.00%	2,560,377
Feb 6, 2026	71.59	73.71	71.03	73.48	73.48	4.64%	3,100,497
Feb 5, 2026	70.19	71.71	69.01	70.22	70.22	1.04%	3,925,617
Feb 4, 2026	67.15	71.61	65.24	69.50	69.50	2.84%	6,795,803
Feb 3, 2026	74.41	74.41	67.40	67.58	67.58	-12.47%	6,440,636
Feb 2, 2026	78.79	79.90	77.11	77.21	77.21	-2.29%	2,119,920
Jan 30, 2026	80.07	80.85	78.60	79.02	79.02	-2.06%	2,226,549
Jan 29, 2026	81.75	82.17	78.80	80.68	80.68	-0.60%	2,912,605
Jan 28, 2026	82.02	82.13	80.21	81.17	81.17	-1.05%	3,355,294
Jan 27, 2026	84.61	84.62	81.78	82.03	82.03	-3.52%	2,379,566
Jan 26, 2026	84.16	85.14	83.28	85.02	85.02	1.30%	1,246,362
Jan 23, 2026	85.25	85.78	83.42	83.93	83.93	-2.18%	1,316,316
Jan 22, 2026	84.13	86.36	83.36	85.80	85.80	2.94%	1,388,411
Jan 21, 2026	82.83	84.69	81.97	83.35	83.35	1.33%	2,018,482
Jan 20, 2026	84.19	85.01	81.71	82.26	82.26	-4.59%	3,637,860
Jan 16, 2026	84.33	86.39	84.12	86.22	86.22	1.13%	1,547,612
Jan 15, 2026	85.59	86.35	84.53	85.26	85.26	-0.28%	1,248,199
Jan 14, 2026	83.64	85.59	83.42	85.50	85.50	1.83%	1,354,853
Jan 13, 2026	85.02	85.02	82.58	83.96	83.96	-1.28%	1,592,616
Jan 12, 2026	86.13	86.95	84.16	85.05	85.05	-3.03%	1,991,651
Jan 9, 2026	85.24	89.12	84.75	87.71	87.71	4.00%	2,229,470
Jan 8, 2026	82.50	84.88	81.93	84.34	84.34	1.01%	1,754,803
Jan 7, 2026	83.39	84.14	82.54	83.50	83.50	0.94%	2,430,182
Jan 6, 2026	83.01	83.95	81.08	82.72	82.72	-4.86%	3,927,880
Jan 5, 2026	83.90	88.26	83.38	86.95	86.95	4.34%	1,826,865
Jan 2, 2026	86.00	86.14	83.18	83.33	83.33	-2.82%	1,952,980
Dec 31, 2025	86.82	87.19	85.56	85.75	85.75	-1.43%	1,702,146
Dec 30, 2025	87.43	87.67	86.56	86.99	86.99	-0.61%	789,855
Dec 29, 2025	87.55	87.80	86.89	87.52	87.52	0.19%	783,625
Dec 26, 2025	86.70	87.56	86.00	87.35	87.35	0.74%	714,247
Dec 24, 2025	86.69	87.17	85.86	86.71	86.71	-0.13%	465,691
Dec 23, 2025	87.88	88.32	85.82	86.82	86.82	-1.31%	1,155,657
Dec 22, 2025	87.26	88.80	87.26	87.97	87.97	1.01%	1,764,172
Dec 19, 2025	86.12	87.35	85.00	87.09	87.09	1.08%	5,072,235
Dec 18, 2025	85.58	86.70	85.23	86.16	86.16	1.66%	3,172,108
Dec 17, 2025	83.73	87.19	83.60	84.75	84.75	1.35%	2,094,440
Dec 16, 2025	83.83	84.03	82.76	83.62	83.62	-0.01%	2,313,534
Dec 15, 2025	85.18	85.54	83.50	83.63	83.63	-1.20%	1,689,928
Dec 12, 2025	86.12	86.61	83.97	84.65	84.65	-1.29%	1,401,572
Dec 11, 2025	84.45	86.25	84.45	85.76	85.76	1.82%	1,632,230
Dec 10, 2025	81.07	84.69	81.05	84.23	84.23	3.72%	1,851,259
Dec 9, 2025	82.27	83.08	81.15	81.21	81.21	-0.98%	1,535,273
Dec 8, 2025	83.99	84.00	81.20	82.01	82.01	-2.91%	1,881,718
Dec 5, 2025	84.17	85.13	83.62	84.47	84.47	0.33%	1,846,764
Dec 4, 2025	83.98	84.22	82.96	84.19	84.19	0.96%	1,717,024
Dec 3, 2025	82.81	84.05	82.16	83.39	83.39	1.18%	1,771,331