TransUnion (TRU) Historical Stock Data
85.73 ↑1.87 (2.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRU is down -0.08% a day on average. There have been 15 days where TransUnion closed green and 15 days where TRU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-31 | 81.51 | 82.99 | ↑$1.48 (1.82%) | 80.19 | 83.76 | 2.35M |
| 2025-03-28 | 84.29 | 82.25 | ↓$2.04 (-2.42%) | 82.09 | 84.94 | 2.21M |
| 2025-03-27 | 85.18 | 84.68 | ↓$0.50 (-0.59%) | 83.99 | 85.86 | 1.40M |
| 2025-03-26 | 87.62 | 85.70 | ↓$1.92 (-2.19%) | 85.44 | 88.59 | 1.42M |
| 2025-03-25 | 88.08 | 87.66 | ↓$0.42 (-0.48%) | 87.16 | 88.81 | 1.39M |
| 2025-03-24 | 87.01 | 87.79 | ↑$0.78 (0.90%) | 86.02 | 88.27 | 1.53M |
| 2025-03-21 | 84.06 | 85.34 | ↑$1.28 (1.52%) | 82.77 | 85.54 | 2.94M |
| 2025-03-20 | 84.32 | 85.26 | ↑$0.94 (1.11%) | 84.10 | 86.02 | 1.64M |
| 2025-03-19 | 83.78 | 85.13 | ↑$1.35 (1.61%) | 83.35 | 85.98 | 1.41M |
| 2025-03-18 | 85.03 | 83.28 | ↓$1.75 (-2.06%) | 83.03 | 85.11 | 1.43M |
| 2025-03-17 | 82.07 | 85.74 | ↑$3.67 (4.47%) | 81.73 | 86.17 | 2.25M |
| 2025-03-14 | 81.53 | 82.38 | ↑$0.85 (1.04%) | 80.64 | 82.89 | 1.83M |
| 2025-03-13 | 82.95 | 80.45 | ↓$2.50 (-3.01%) | 79.75 | 83.34 | 1.78M |
| 2025-03-12 | 83.19 | 83.32 | ↑$0.13 (0.16%) | 81.04 | 84.10 | 2.69M |
| 2025-03-11 | 81.14 | 82.30 | ↑$1.16 (1.43%) | 80.35 | 82.92 | 2.51M |
| 2025-03-10 | 84.84 | 80.86 | ↓$3.98 (-4.69%) | 80.11 | 84.90 | 4.05M |
| 2025-03-07 | 86.91 | 86.47 | ↓$0.44 (-0.51%) | 85.19 | 88.04 | 2.37M |
| 2025-03-06 | 88.64 | 87.31 | ↓$1.33 (-1.50%) | 86.38 | 88.72 | 2.12M |
| 2025-03-05 | 88.41 | 90.07 | ↑$1.66 (1.88%) | 87.50 | 90.31 | 1.10M |
| 2025-03-04 | 88.45 | 88.09 | ↓$0.36 (-0.41%) | 85.75 | 90.03 | 1.95M |
| 2025-03-03 | 91.98 | 89.83 | ↓$2.15 (-2.34%) | 89.35 | 93.26 | 1.29M |
| 2025-02-28 | 91.58 | 92.43 | ↑$0.85 (0.93%) | 90.39 | 92.63 | 2.35M |
| 2025-02-27 | 94.53 | 91.68 | ↓$2.85 (-3.01%) | 91.55 | 95.20 | 1.29M |
| 2025-02-26 | 95.74 | 94.95 | ↓$0.79 (-0.83%) | 94.85 | 97.15 | 1.41M |
| 2025-02-25 | 92.86 | 95.47 | ↑$2.61 (2.81%) | 91.44 | 95.67 | 2.55M |
| 2025-02-24 | 91.88 | 93.20 | ↑$1.32 (1.44%) | 91.20 | 94.45 | 1.52M |
| 2025-02-21 | 94.78 | 91.69 | ↓$3.09 (-3.26%) | 91.18 | 95.16 | 1.15M |
| 2025-02-20 | 95.91 | 94.46 | ↓$1.45 (-1.51%) | 94.40 | 96.58 | 856.45K |
Create an account or log in to view more rows.
$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
$TRU Not Selling
Hodling for thousands!