NYSE : TRU
TransUnion — Price history
Financials · Financial Data & Stock Exchanges · United States
Last price 75.49 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 14.40B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TransUnion (TRU) closed at 79.23 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 77.74 | 80.74 | 76.98 | 79.23 | 4,661,800 | +3.18% |
| 2026-10-30 | 74.78 | 77.64 | 74.78 | 76.79 | 3,431,735 | +1.72% |
| 2026-10-29 | 75.21 | 76.47 | 74.15 | 75.49 | 4,091,667 | +1.59% |
| 2026-10-28 | 74.41 | 76.23 | 73.4 | 74.31 | 4,936,575 | -1.47% |
| 2026-10-27 | 82.17 | 82.36 | 74.98 | 75.42 | 4,871,802 | -5.28% |
| 2026-10-26 | 78.12 | 81.27 | 77.63 | 79.62 | 3,849,889 | -2.28% |
| 2026-10-23 | 83.32 | 83.71 | 81.04 | 81.48 | 3,036,371 | -2.37% |
| 2026-10-22 | 79.88 | 83.86 | 78.17 | 83.46 | 3,903,475 | +5.74% |
| 2026-10-21 | 77.62 | 80.65 | 77.57 | 78.93 | 3,430,361 | +0.89% |
| 2026-10-20 | 75.62 | 78.71 | 74.6 | 78.23 | 4,309,843 | +6.99% |
| 2026-10-19 | 73.12 | 74.23 | 71.98 | 73.12 | 3,145,239 | -1.30% |
| 2026-10-16 | 74.9 | 75.89 | 72.68 | 74.08 | 3,515,966 | -0.05% |
| 2026-10-15 | 68.55 | 74.17 | 67.495 | 74.12 | 4,510,318 | +10.73% |
| 2026-10-14 | 66.42 | 67.74 | 65.73 | 66.94 | 3,538,587 | -0.81% |
| 2026-10-13 | 66.71 | 68 | 65.82 | 67.49 | 2,553,796 | +2.15% |
| 2026-10-12 | 64.82 | 66.13 | 63.38 | 66.07 | 2,574,744 | +0.90% |
| 2026-10-09 | 64.87 | 65.635 | 64.19 | 65.48 | 2,199,337 | +1.38% |
| 2026-10-08 | 62.47 | 65.03 | 62.399 | 64.59 | 3,113,403 | +2.82% |
| 2026-10-07 | 63.55 | 64.29 | 61.78 | 62.82 | 2,810,867 | -0.95% |
| 2026-10-06 | 64.01 | 64.76 | 63.2 | 63.42 | 2,246,948 | -0.63% |
| 2026-10-05 | 63.34 | 64.83 | 62.955 | 63.82 | 2,954,479 | +0.60% |
| 2026-10-02 | 62.02 | 66.66 | 61.68 | 63.44 | 5,009,009 | +2.03% |
| 2026-10-01 | 62.29 | 64.13 | 60.96 | 62.18 | 3,955,054 | +1.73% |
| 2026-09-30 | 64.52 | 64.52 | 61 | 61.12 | 3,211,187 | -4.93% |
| 2026-09-29 | 64.73 | 66.02 | 61.79 | 64.29 | 4,029,383 | -2.87% |
| 2026-09-28 | 67.28 | 68.235 | 66.02 | 66.19 | 3,192,867 | -4.31% |
| 2026-09-25 | 67.48 | 70.1 | 67.03 | 69.17 | 1,912,984 | +2.41% |
| 2026-09-24 | 67.81 | 70.96 | 67.07 | 67.54 | 2,193,130 | -4.81% |
| 2026-09-23 | 71.9 | 72.385 | 70.91 | 70.95 | 1,729,250 | -1.28% |
| 2026-09-22 | 72.27 | 72.45 | 71.48 | 71.87 | 2,393,981 | +0.64% |
| 2026-09-21 | 72.67 | 72.69 | 70.96 | 71.41 | 1,550,089 | -1.41% |
| 2026-09-18 | 73.03 | 73.19 | 71.74 | 72.43 | 8,003,111 | -0.93% |
| 2026-09-17 | 75.09 | 75.43 | 72.66 | 73.11 | 1,904,779 | -2.08% |
| 2026-09-16 | 76.44 | 76.535 | 73.905 | 74.66 | 2,063,495 | -3.06% |
| 2026-09-15 | 77.7 | 78.095 | 76.565 | 77.02 | 2,042,608 | -2.30% |
| 2026-09-14 | 80.07 | 80.07 | 77.19 | 78.83 | 2,067,980 | +1.45% |
| 2026-09-11 | 77.75 | 78.01 | 76.77 | 77.7 | 1,651,672 | +0.97% |
| 2026-09-10 | 76.67 | 77.235 | 76.02 | 76.95 | 2,305,121 | -0.13% |
| 2026-09-09 | 77.09 | 79.32 | 75.86 | 77.05 | 2,598,249 | -0.77% |
| 2026-09-08 | 79.31 | 80.21 | 77.26 | 77.65 | 2,857,022 | -2.79% |
| 2026-09-04 | 76.455 | 80.18 | 75.18 | 79.88 | 4,186,002 | -5.93% |
| 2026-09-03 | 83.63 | 86.4 | 82.88 | 84.92 | 1,385,234 | +3.07% |
| 2026-09-02 | 83.03 | 84.25 | 81.725 | 82.39 | 2,177,149 | -1.53% |
| 2026-09-01 | 84.42 | 85.36 | 83.08 | 83.67 | 1,929,473 | -1.46% |
| 2026-08-31 | 85.01 | 85.26 | 83.51 | 84.91 | 1,612,244 | -0.89% |
| 2026-08-28 | 85 | 86.34 | 84.42 | 85.67 | 1,414,932 | +1.18% |
| 2026-08-27 | 84.91 | 86.34 | 84.21 | 84.67 | 1,400,038 | +0.20% |
| 2026-08-26 | 84.25 | 85.266 | 83.91 | 84.5 | 1,959,238 | -0.60% |
| 2026-08-25 | 84.4 | 85.345 | 83.47 | 85.01 | 1,422,095 | +0.16% |
| 2026-08-24 | 84.59 | 85.71 | 84.055 | 84.87 | 1,463,025 | +0.31% |
| 2026-08-21 | 85.76 | 86.37 | 84.365 | 84.61 | 1,691,717 | -0.59% |
| 2026-08-20 | 83.24 | 85.265 | 82.53 | 85.11 | 2,001,330 | +2.03% |
| 2026-08-19 | 80.21 | 84.24 | 79.62 | 83.54 | 1,906,692 | +5.12% |
| 2026-08-18 | 79.52 | 80.51 | 78.75 | 79.47 | 1,644,502 | +0.98% |
| 2026-08-17 | 80.39 | 80.47 | 78.45 | 78.7 | 1,324,839 | -2.21% |
| 2026-08-14 | 81.92 | 81.92 | 79.54 | 80.48 | 1,076,728 | -0.80% |
| 2026-08-13 | 79.64 | 81.76 | 78.54 | 81.13 | 2,822,363 | +2.13% |
| 2026-08-12 | 79.49 | 80.265 | 78.38 | 79.44 | 1,866,543 | -1.16% |
| 2026-08-11 | 78.49 | 80.95 | 78.29 | 80.37 | 1,474,447 | +1.55% |
| 2026-08-10 | 79.5 | 80.17 | 78.295 | 79.14 | 1,740,004 | -1.10% |
| 2026-08-07 | 80.64 | 81.71 | 79.49 | 80.02 | 1,720,230 | +1.04% |
| 2026-08-06 | 79.99 | 80.4 | 78.24 | 79.2 | 1,784,298 | -0.96% |
| 2026-08-05 | 82.61 | 82.765 | 78.75 | 79.97 | 2,001,379 | -2.14% |
| 2026-08-04 | 79.24 | 81.8 | 79.22 | 81.72 | 1,747,614 | +2.18% |
| 2026-08-03 | 79.96 | 82.38 | 79.125 | 79.98 | 1,434,194 | +1.73% |
| 2026-07-31 | 78.99 | 80.12 | 77.3 | 78.62 | 2,091,332 | -2.04% |
| 2026-07-30 | 82 | 82 | 78.4 | 80.26 | 2,205,978 | -4.14% |
| 2026-07-29 | 84.86 | 85.505 | 82.36 | 83.73 | 3,343,494 | -0.08% |
| 2026-07-28 | 76.9 | 86.49 | 76.9 | 83.8 | 6,007,083 | +8.49% |
| 2026-07-27 | 77.88 | 78.955 | 75.23 | 77.24 | 4,018,322 | +0.95% |
| 2026-07-24 | 74.91 | 77.14 | 74.43 | 76.51 | 2,311,526 | +3.63% |
| 2026-07-23 | 75.11 | 75.48 | 72.79 | 73.83 | 1,622,962 | -2.08% |
| 2026-07-22 | 75.45 | 77.605 | 74.93 | 75.4 | 1,422,247 | -0.83% |
| 2026-07-21 | 74.975 | 77.09 | 74.46 | 76.03 | 2,435,885 | -3.77% |
| 2026-07-20 | 79.43 | 79.85 | 77.37 | 79.01 | 1,673,296 | -1.05% |
| 2026-07-17 | 80.56 | 82.1 | 79.16 | 79.85 | 1,943,166 | -1.09% |
| 2026-07-16 | 78.55 | 80.88 | 78.16 | 80.73 | 1,718,335 | +4.03% |
| 2026-07-15 | 74.91 | 78.805 | 74.82 | 77.6 | 1,888,974 | +2.67% |
| 2026-07-14 | 74.82 | 76.17 | 74.66 | 75.58 | 1,565,902 | -0.83% |
| 2026-07-13 | 75.63 | 76.9 | 75.63 | 76.21 | 1,690,084 | +1.59% |
| 2026-07-10 | 77.64 | 78.035 | 73.445 | 75.02 | 2,087,771 | -1.72% |
| 2026-07-09 | 76.26 | 77.15 | 75.43 | 76.33 | 2,150,696 | -0.40% |
| 2026-07-08 | 77.19 | 77.8 | 75.98 | 76.64 | 2,431,384 | -2.72% |
| 2026-07-07 | 79.83 | 80.63 | 78.621 | 78.78 | 3,110,519 | -0.63% |
| 2026-07-06 | 78.84 | 79.8 | 77.215 | 79.28 | 3,128,885 | +1.24% |
| 2026-07-02 | 75.18 | 78.4 | 74.555 | 78.31 | 3,249,412 | +5.16% |
| 2026-07-01 | 72.64 | 75.42 | 72.4 | 74.47 | 2,879,157 | +3.23% |
| 2026-06-30 | 70.5 | 72.51 | 70.195 | 72.14 | 2,732,642 | +0.49% |
| 2026-06-29 | 70.69 | 71.94 | 69.95 | 71.79 | 3,143,066 | +2.05% |
| 2026-06-26 | 67.59 | 70.67 | 66.76 | 70.35 | 3,496,840 | +5.00% |
| 2026-06-25 | 68.19 | 69.94 | 66.71 | 67 | 3,390,714 | -1.47% |
| 2026-06-24 | 67.1 | 70.31 | 66.35 | 68 | 3,087,874 | +3.09% |
| 2026-06-23 | 65.4 | 66.35 | 65.306 | 65.96 | 3,104,731 | +2.37% |
| 2026-06-22 | 63.93 | 64.915 | 63.37 | 64.43 | 2,848,450 | -0.26% |
| 2026-06-18 | 64.9 | 65.35 | 63.58 | 64.6 | 7,985,747 | +0.25% |
| 2026-06-17 | 68.07 | 70.07 | 63.96 | 64.44 | 2,255,811 | -6.50% |
| 2026-06-16 | 68 | 68.93 | 66.05 | 68.92 | 3,254,030 | +2.39% |
| 2026-06-15 | 66.75 | 68.7 | 66.75 | 67.31 | 2,791,494 | +1.78% |
| 2026-06-12 | 66.37 | 66.9 | 65.24 | 66.13 | 3,553,217 | +0.65% |
| 2026-06-11 | 66.93 | 67.14 | 64.58 | 65.7 | 2,902,922 | -3.17% |
| 2026-06-10 | 69.32 | 69.87 | 67.81 | 67.85 | 1,903,319 | -2.96% |
| 2026-06-09 | 68.7 | 71.005 | 68.125 | 69.92 | 1,788,368 | +1.61% |
| 2026-06-08 | 70.02 | 70.59 | 68.81 | 68.81 | 1,798,407 | -2.62% |
| 2026-06-05 | 70.64 | 71.33 | 69.54 | 70.66 | 1,357,430 | +0.07% |
| 2026-06-04 | 71.66 | 73.17 | 70.38 | 70.61 | 1,153,169 | +1.76% |
| 2026-06-03 | 71.89 | 72.92 | 68.42 | 69.39 | 2,316,689 | -5.91% |
| 2026-06-02 | 72.41 | 73.92 | 70.985 | 73.75 | 1,746,836 | +0.33% |
| 2026-06-01 | 70.73 | 74.195 | 70.66 | 73.51 | 1,668,632 | +2.72% |
| 2026-05-29 | 71.87 | 72.75 | 70.85 | 71.56 | 2,605,308 | -0.14% |
| 2026-05-28 | 70.06 | 71.949 | 69.45 | 71.66 | 1,757,809 | +1.16% |
| 2026-05-27 | 70.6 | 71.31 | 69.58 | 70.84 | 1,318,166 | +0.56% |
| 2026-05-26 | 69.98 | 71.07 | 69.52 | 70.57 | 1,786,800 | -0.13% |
| 2026-05-22 | 70.32 | 71.68 | 69.78 | 70.66 | 1,567,891 | +1.71% |
| 2026-05-21 | 67.94 | 70.18 | 66.945 | 69.47 | 1,681,232 | +0.78% |
| 2026-05-20 | 65.93 | 68.97 | 64.51 | 68.93 | 1,976,538 | +4.31% |
| 2026-05-19 | 68.61 | 69.595 | 65.97 | 66.08 | 3,418,105 | -3.67% |
| 2026-05-18 | 66.96 | 69.55 | 65.71 | 68.6 | 1,664,282 | +3.53% |
| 2026-05-15 | 66.65 | 67.735 | 66.03 | 66.26 | 1,737,183 | +0.12% |
| 2026-05-14 | 67.13 | 68.04 | 66.08 | 66.18 | 1,726,304 | -0.59% |
| 2026-05-13 | 68.26 | 69.735 | 66.495 | 66.57 | 2,413,320 | -3.80% |