TRU - TransUnion

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201983.3584.0482.5983.7183.71657,895
Aug 19, 201983.0784.1480.0583.6583.65777,900
Aug 16, 201981.3682.3980.0582.2782.27784,800
Aug 15, 201980.0581.2280.0580.8380.83729,600
Aug 14, 201980.7081.1579.2679.6679.661,205,800
Aug 13, 201981.4782.9881.4682.1182.11799,200
Aug 12, 201982.4582.6581.4081.4681.46734,400
Aug 09, 201984.0084.3882.2682.8382.83638,700
Aug 08, 201982.2884.7182.0184.4784.471,494,300
Aug 07, 201979.2681.8879.0181.4581.45878,800
Aug 06, 201979.9680.6579.6780.1780.171,652,200
Aug 05, 201980.1581.0578.6479.4979.491,311,800
Aug 02, 201982.3582.3880.8581.7781.77922,700
Aug 01, 201982.8384.4982.3882.5582.551,159,200
Jul 31, 201982.9183.8082.2082.7982.791,129,900
Jul 30, 201982.2083.4082.1982.9082.901,028,600
Jul 29, 201984.1284.2582.6883.1583.151,380,100
Jul 26, 201982.6484.7182.2084.2884.281,578,100
Jul 25, 201981.5182.6481.1382.2682.261,594,600
Jul 24, 201982.0182.5080.4881.5081.502,604,800
Jul 23, 201977.2182.8677.2181.9281.924,871,300
Jul 22, 201975.3276.1274.8074.8074.801,983,200
Jul 19, 201976.1476.1475.0275.0275.02776,600
Jul 18, 201974.9675.8574.0275.7375.73746,000
Jul 17, 201975.1875.6175.1175.2275.22572,900
Jul 16, 201975.5275.7374.8975.3075.30808,600
Jul 15, 201975.4075.6675.0075.6675.661,248,500
Jul 12, 201975.0075.5474.5875.3875.381,035,100
Jul 11, 201974.5675.0474.0774.9874.98486,400
Jul 10, 201974.1674.7474.0174.3574.35932,800
Jul 09, 201973.3673.9373.2573.7573.751,032,300
Jul 08, 201974.4474.4473.7673.8473.84632,600
Jul 05, 201974.3774.7773.8074.7574.75353,500
Jul 03, 201974.1774.8574.0074.7474.74334,600
Jul 02, 201973.3774.2272.9873.8673.86605,600
Jul 01, 201974.4674.8073.2973.5073.50823,900
Jun 28, 201972.4873.5572.2973.5173.511,423,700
Jun 27, 201971.1272.2570.9972.1272.12556,700
Jun 26, 201971.0871.9070.4371.0871.08605,000
Jun 25, 201971.5371.6170.9571.0271.02612,600
Jun 24, 201971.7271.9771.2471.5171.51703,700
Jun 21, 201972.1772.3371.4771.5171.511,007,500
Jun 20, 201973.6773.7172.1372.2572.251,113,600
Jun 19, 201972.1573.0471.8972.8672.861,117,700
Jun 18, 201971.3972.2970.9771.9871.981,124,300
Jun 17, 201971.2171.4570.8071.0871.08779,100
Jun 14, 201971.1171.2670.6670.9270.92972,600
Jun 13, 201970.9471.4170.3471.1571.15754,700
Jun 12, 201970.0170.8369.9670.7570.75509,800
Jun 11, 201970.9671.2069.3970.0770.07598,200
Jun 10, 201970.0070.8169.7570.5570.551,096,300
Jun 07, 201969.2169.9268.9669.5869.581,243,200
Jun 06, 201967.9468.8967.6268.8368.831,160,700
Jun 05, 201966.0967.9265.8867.8867.881,206,800
Jun 04, 201964.9765.7064.3965.4065.401,655,200
Jun 03, 201965.3065.7764.1264.3864.38978,200
May 31, 201965.0365.7564.8865.5465.54724,900
May 30, 201965.6065.9865.1565.6465.64558,000
May 29, 201965.8165.9565.2565.4365.43907,600
May 28, 201965.6467.1765.5666.0866.081,044,600
May 24, 201966.2366.2565.2965.3765.37888,700
May 23, 201965.3065.9664.9265.7965.791,395,800
May 22, 201966.3566.8065.9566.0466.04626,600
May 22, 20190.075 Dividend
May 21, 201965.0166.8364.9866.6666.591,295,300
May 20, 201964.2465.0063.9164.5564.48753,700
May 17, 201964.5865.5364.5864.6964.621,019,500
May 16, 201964.4565.4964.3765.1765.101,098,500
May 15, 201963.5564.7063.4564.2264.151,172,800
May 14, 201963.9064.9163.8164.1864.112,564,700
May 13, 201964.6464.9063.3763.6863.611,837,900
May 10, 201965.5466.2464.8566.0365.962,370,300
May 09, 201965.1966.2564.4266.0065.93686,500
May 08, 201965.9966.6865.8166.1066.031,145,900
May 07, 201966.6667.0165.6865.9965.922,143,300
May 06, 201966.7067.6266.5967.3067.221,280,100
May 03, 201968.4468.6367.7868.0067.921,336,600
May 02, 201967.7768.3567.0868.0267.941,676,600
May 01, 201969.9369.9367.7967.8167.731,237,500
Apr 30, 201970.0970.3769.2869.6569.571,224,000
Apr 29, 201969.5970.2169.4970.0469.961,649,800
Apr 26, 201968.5569.4268.1169.4069.321,219,500
Apr 25, 201968.3968.7867.9568.5168.431,333,500
Apr 24, 201969.2870.0067.9068.3368.252,810,800
Apr 23, 201969.0769.5066.2468.7468.664,100,300
Apr 22, 201970.9271.2470.3070.7070.622,520,400
Apr 18, 201971.2572.0070.8571.0470.961,873,900
Apr 17, 201971.2871.2870.6171.0170.931,049,100
Apr 16, 201970.5471.2470.1670.9570.872,235,500
Apr 15, 201970.2770.7770.0470.3170.231,816,100
Apr 12, 201968.6170.2568.3970.1170.031,795,900
Apr 11, 201968.6568.6768.1568.4568.371,780,100
Apr 10, 201968.0468.7067.8868.3868.301,716,900
Apr 09, 201968.0568.1567.5567.8067.721,436,000
Apr 08, 201968.1268.3467.4668.1868.102,674,800
Apr 05, 201968.1868.6867.7768.1268.042,393,400
Apr 04, 201968.7568.9667.9968.1468.061,044,200
Apr 03, 201968.4369.1368.0268.8168.731,477,900
Apr 02, 201968.2068.2067.7768.0167.931,190,000
Apr 01, 201967.5068.2667.4168.1668.081,369,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...