TransUnion (TRU) Historical Stock Data
95.11 ↑2.16 (2.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRU is down -0.32% a day on average. There have been 13 days where TransUnion closed green and 17 days where TRU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 92.95 | 95.11 | ↑$2.16 (2.32%) | 92.62 | 95.58 | 2.82M |
| 2024-12-19 | 93.50 | 92.95 | ↓$0.55 (-0.59%) | 91.67 | 95.00 | 1.51M |
| 2024-12-18 | 98.28 | 92.79 | ↓$5.49 (-5.59%) | 92.58 | 98.29 | 1.35M |
| 2024-12-17 | 99.27 | 98.25 | ↓$1.02 (-1.03%) | 98.22 | 101.03 | 2.98M |
| 2024-12-16 | 98.37 | 100.36 | ↑$1.99 (2.02%) | 97.84 | 100.41 | 1.34M |
| 2024-12-13 | 99.71 | 98.43 | ↓$1.28 (-1.28%) | 97.34 | 100.30 | 0.93M |
| 2024-12-12 | 100.75 | 99.51 | ↓$1.24 (-1.23%) | 99.44 | 101.42 | 1.12M |
| 2024-12-11 | 98.49 | 100.42 | ↑$1.93 (1.96%) | 97.37 | 100.55 | 1.34M |
| 2024-12-10 | 98.02 | 97.00 | ↓$1.02 (-1.04%) | 96.83 | 98.99 | 1.13M |
| 2024-12-09 | 99.60 | 98.19 | ↓$1.41 (-1.42%) | 97.70 | 100.20 | 1.17M |
| 2024-12-06 | 99.17 | 99.67 | ↑$0.50 (0.50%) | 98.43 | 100.34 | 1.52M |
| 2024-12-05 | 99.65 | 98.42 | ↓$1.23 (-1.23%) | 97.90 | 99.65 | 1.22M |
| 2024-12-04 | 100.11 | 100.72 | ↑$0.61 (0.61%) | 99.64 | 101.01 | 1.10M |
| 2024-12-03 | 99.31 | 100.03 | ↑$0.72 (0.73%) | 98.38 | 100.20 | 1.11M |
| 2024-12-02 | 100.73 | 99.05 | ↓$1.68 (-1.67%) | 98.97 | 101.63 | 1.26M |
| 2024-11-29 | 101.40 | 101.50 | ↑$0.10 (0.10%) | 100.67 | 101.80 | 652.47K |
| 2024-11-27 | 101.11 | 101.00 | ↓$0.11 (-0.11%) | 99.59 | 101.93 | 820.11K |
| 2024-11-26 | 101.02 | 100.73 | ↓$0.29 (-0.29%) | 99.22 | 101.68 | 1.44M |
| 2024-11-25 | 100.00 | 102.38 | ↑$2.38 (2.38%) | 99.81 | 103.46 | 3.04M |
| 2024-11-22 | 98.62 | 99.13 | ↑$0.51 (0.52%) | 98.08 | 99.93 | 1.34M |
| 2024-11-21 | 96.76 | 98.70 | ↑$1.94 (2.00%) | 96.04 | 99.38 | 1.53M |
| 2024-11-20 | 96.99 | 96.74 | ↓$0.25 (-0.26%) | 95.11 | 97.22 | 1.86M |
| 2024-11-19 | 96.00 | 97.04 | ↑$1.04 (1.08%) | 95.57 | 97.40 | 1.36M |
| 2024-11-18 | 95.91 | 96.93 | ↑$1.02 (1.06%) | 94.93 | 97.26 | 2.45M |
| 2024-11-15 | 98.13 | 95.66 | ↓$2.47 (-2.52%) | 95.53 | 99.64 | 3.06M |
| 2024-11-14 | 102.85 | 99.40 | ↓$3.45 (-3.35%) | 99.01 | 103.28 | 2.12M |
| 2024-11-13 | 103.44 | 103.00 | ↓$0.44 (-0.43%) | 102.96 | 105.05 | 1.23M |
| 2024-11-12 | 105.85 | 102.90 | ↓$2.95 (-2.79%) | 102.17 | 105.94 | 1.97M |
| 2024-11-11 | 107.88 | 106.77 | ↓$1.11 (-1.03%) | 105.10 | 108.12 | 1.60M |
| 2024-11-08 | 105.66 | 106.62 | ↑$0.96 (0.91%) | 105.66 | 107.35 | 1.35M |
Create an account or log in to view more rows.
$TRU rip and dip today bulls
$TRU ADDING MORE…
$TRU I need a smoke after this trade
$TRU hold and buy… go green go!!!
$TRU make it rain
let’s see some green
$TRU never selling
$TRU ready to explode
$TRU Not Selling
Hodling for thousands!
$TRU BUY BUY BUY BUY
$TRU Holding Pattern