TransUnion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	86.95	87.51	85.62	86.15	86.15	0.12%	2,365,171
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
Apr 2, 2025	82.05	86.18	82.05	85.73	85.61	2.23%	1,799,632
Apr 1, 2025	83.31	84.21	81.63	83.86	83.75	1.05%	2,014,514
Mar 31, 2025	81.51	83.76	80.19	82.99	82.88	0.90%	2,347,913
Mar 28, 2025	84.29	84.94	82.09	82.25	82.14	-2.87%	2,209,351
Mar 27, 2025	85.18	85.86	83.99	84.68	84.57	-1.19%	1,399,035