TransUnion (TRU) Historical Stock Data
91.47 ↓0.24 (-0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRU is up 0.84% a day on average. There have been 16 days where TransUnion closed green and 14 days where TRU closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-13 | 92.01 | 91.47 | ↓$0.54 (-0.59%) | 91.41 | 92.86 | 1.51M |
2025-05-12 | 91.36 | 91.71 | ↑$0.35 (0.38%) | 90.12 | 92.00 | 1.67M |
2025-05-09 | 86.08 | 86.11 | ↑$0.03 (0.03%) | 85.93 | 87.16 | 1.74M |
2025-05-08 | 86.57 | 86.43 | ↓$0.14 (-0.16%) | 85.65 | 87.65 | 1.09M |
2025-05-07 | 84.55 | 85.24 | ↑$0.69 (0.82%) | 83.63 | 85.98 | 1.99M |
2025-05-06 | 82.56 | 84.26 | ↑$1.70 (2.06%) | 82.56 | 85.01 | 1.03M |
2025-05-05 | 83.96 | 84.61 | ↑$0.65 (0.77%) | 83.82 | 85.71 | 1.29M |
2025-05-02 | 85.03 | 85.00 | ↓$0.03 (-0.04%) | 84.72 | 86.38 | 1.59M |
2025-05-01 | 82.96 | 83.51 | ↑$0.55 (0.66%) | 82.22 | 84.63 | 1.66M |
2025-04-30 | 80.64 | 82.96 | ↑$2.32 (2.88%) | 80.13 | 83.08 | 1.72M |
2025-04-29 | 81.65 | 82.43 | ↑$0.78 (0.96%) | 81.33 | 83.09 | 1.30M |
2025-04-28 | 81.95 | 81.61 | ↓$0.34 (-0.41%) | 79.90 | 82.80 | 1.59M |
2025-04-25 | 82.04 | 82.09 | ↑$0.05 (0.06%) | 80.94 | 83.34 | 2.13M |
2025-04-24 | 77.09 | 82.47 | ↑$5.38 (6.98%) | 73.71 | 83.18 | 3.42M |
2025-04-23 | 78.55 | 77.26 | ↓$1.29 (-1.64%) | 76.75 | 80.39 | 2.35M |
2025-04-22 | 72.12 | 75.56 | ↑$3.44 (4.77%) | 72.03 | 76.33 | 2.89M |
2025-04-21 | 71.72 | 70.71 | ↓$1.01 (-1.41%) | 70.08 | 72.48 | 1.76M |
2025-04-17 | 73.42 | 72.89 | ↓$0.53 (-0.72%) | 72.39 | 73.98 | 1.11M |
2025-04-16 | 74.48 | 73.75 | ↓$0.73 (-0.98%) | 72.41 | 75.59 | 1.45M |
2025-04-15 | 75.41 | 75.26 | ↓$0.15 (-0.20%) | 74.58 | 76.38 | 1.92M |
2025-04-14 | 74.80 | 74.78 | ↓$0.02 (-0.03%) | 72.91 | 75.22 | 2.56M |
2025-04-11 | 72.30 | 72.44 | ↑$0.14 (0.19%) | 69.11 | 72.70 | 3.98M |
2025-04-10 | 76.11 | 72.69 | ↓$3.42 (-4.49%) | 70.85 | 76.76 | 3.48M |
2025-04-09 | 68.07 | 80.98 | ↑$12.91 (18.97%) | 67.61 | 81.36 | 5.74M |
2025-04-08 | 73.43 | 69.26 | ↓$4.17 (-5.68%) | 68.10 | 75.12 | 3.24M |
2025-04-07 | 67.82 | 70.64 | ↑$2.82 (4.16%) | 66.38 | 73.50 | 3.50M |
2025-04-04 | 71.22 | 71.10 | ↓$0.12 (-0.17%) | 68.01 | 72.86 | 5.31M |
2025-04-03 | 81.16 | 75.38 | ↓$5.78 (-7.12%) | 75.20 | 81.21 | 3.95M |
2025-04-02 | 82.05 | 85.73 | ↑$3.68 (4.49%) | 82.05 | 86.18 | 1.80M |
2025-04-01 | 83.31 | 83.86 | ↑$0.55 (0.66%) | 81.63 | 84.21 | 2.01M |
Create an account or log in to view more rows.
$TRU the price is wrong
$TRU FYI - leaning bullish
$TRU Silly Bears tricks are for kids
$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