U.S. markets close in 5 hours 33 minutes

TransUnion (TRU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
93.98+0.60 (+0.64%)
As of 10:26AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202093.7294.2693.1593.9893.9899,850
Dec 02, 202092.6393.5792.2093.3893.381,098,800
Dec 01, 202092.5594.1392.1793.1093.101,318,200
Nov 30, 202092.3292.9990.7291.0991.091,921,100
Nov 27, 202093.5693.7792.5892.8592.85325,300
Nov 25, 202093.5694.1893.1593.6593.65575,400
Nov 24, 202095.6196.2492.7193.0293.021,588,200
Nov 24, 20200.075 Dividend
Nov 23, 202094.8695.3194.2294.9794.901,089,700
Nov 20, 202096.1897.0494.1194.3994.321,322,900
Nov 19, 202096.0697.6495.8396.3296.241,314,400
Nov 18, 202095.8297.0095.7896.2196.131,193,200
Nov 17, 202094.9196.6294.4395.9995.91724,600
Nov 16, 202093.7796.5693.7795.9595.871,565,800
Nov 13, 202089.5793.0589.5792.9792.90903,300
Nov 12, 202090.1490.6588.6589.3589.281,450,300
Nov 11, 202092.6892.9989.9890.4990.421,339,300
Nov 10, 202095.9596.2891.5791.8391.761,558,300
Nov 09, 202092.4096.8692.1495.4595.372,316,300
Nov 06, 202088.0788.6786.9488.1388.06756,900
Nov 05, 202089.0390.1287.9088.0788.001,211,900
Nov 04, 202082.8688.3782.5487.6387.561,396,700
Nov 03, 202080.9083.2780.5682.3382.261,084,400
Nov 02, 202079.8080.4979.1579.7679.701,594,800
Oct 30, 202078.4179.7478.0279.6679.601,672,700
Oct 29, 202079.1380.5778.6379.1579.092,450,400
Oct 28, 202079.1480.1378.1279.2579.192,515,900
Oct 27, 202082.2585.0779.5780.6080.543,179,200
Oct 26, 202085.0185.3383.6784.3784.30942,600
Oct 23, 202086.5886.5884.4786.0585.98851,800
Oct 22, 202087.0287.4384.4386.0485.97787,600
Oct 21, 202085.3387.5885.1187.0586.98987,600
Oct 20, 202085.5886.3485.0085.2585.18765,000
Oct 19, 202087.5288.1684.6284.7284.65546,400
Oct 16, 202088.9689.1486.9087.2387.16582,900
Oct 15, 202088.2988.6786.7588.3588.28535,100
Oct 14, 202089.6190.5789.3289.4989.421,070,700
Oct 13, 202089.3189.9988.9989.6989.621,080,000
Oct 12, 202090.2190.4888.9589.2689.19805,500
Oct 09, 202088.9390.1388.5989.2289.15467,500
Oct 08, 202089.4589.4587.9788.5488.47521,600
Oct 07, 202087.7788.1886.9287.7387.66936,800
Oct 06, 202087.8789.1987.0287.2487.171,232,300
Oct 05, 202086.1487.8086.0387.3587.28887,600
Oct 02, 202084.7786.2983.9385.8085.73876,500
Oct 01, 202085.1486.7684.7986.4286.351,219,600
Sep 30, 202085.1085.1783.3584.1384.061,707,300
Sep 29, 202084.2486.2383.8284.6284.551,484,300
Sep 28, 202082.4684.9282.2483.7483.671,989,700
Sep 25, 202079.8181.6179.7781.1981.131,407,500
Sep 24, 202080.1381.2479.5680.2580.191,123,600
Sep 23, 202082.3982.4780.3680.4080.34696,800
Sep 22, 202081.6082.4080.3582.0581.991,131,800
Sep 21, 202083.3483.3780.6581.3481.281,684,500
Sep 18, 202087.6187.8483.9884.5884.512,152,000
Sep 17, 202087.0088.0686.5687.5887.51989,800
Sep 16, 202087.8389.0587.3188.1488.07859,700
Sep 15, 202087.6688.0486.9687.4987.42886,200
Sep 14, 202086.2487.3585.9386.8086.73822,200
Sep 11, 202085.5485.6183.3885.0985.021,224,700
Sep 10, 202086.6387.9284.8584.8684.791,485,100
Sep 09, 202083.6486.9183.6486.1086.031,811,400
Sep 08, 202083.0184.4881.5083.0282.951,287,600
Sep 04, 202087.3587.7183.0484.0683.991,150,200
Sep 03, 202089.4089.7086.4587.0186.941,303,600
Sep 02, 202088.3689.5688.1789.2489.17975,100
Sep 01, 202086.3988.0486.3987.9387.86953,700
Aug 31, 202086.8787.2086.3386.7286.65924,900
Aug 28, 202086.3687.6385.9087.0987.02758,100
Aug 27, 202086.1086.8385.5486.2886.21889,800
Aug 26, 202085.0186.8284.9885.7785.70871,800
Aug 25, 202085.6485.8584.9085.1585.08766,700
Aug 24, 202083.4985.3183.1485.2485.171,507,300
Aug 21, 202084.7984.9882.7982.9982.921,251,800
Aug 20, 202084.2485.7184.1884.7284.651,740,300
Aug 19, 202086.6086.7784.2584.6384.561,126,000
Aug 19, 20200.075 Dividend
Aug 18, 202087.1987.6786.3286.4886.34654,000
Aug 17, 202088.1488.9987.1587.1687.02810,100
Aug 14, 202089.0589.3187.6787.7187.56763,000
Aug 13, 202088.8990.4688.8189.5789.42710,300
Aug 12, 202088.7990.1288.7989.4589.301,022,200
Aug 11, 202087.0789.7186.2488.0587.902,906,600
Aug 10, 202087.3687.5786.3086.3686.22993,000
Aug 07, 202086.7887.3986.4887.3887.241,377,400
Aug 06, 202087.7587.9186.0186.5486.401,040,900
Aug 05, 202087.9288.2987.2787.6487.49656,400
Aug 04, 202088.0688.5387.3587.4587.311,311,300
Aug 03, 202088.9889.6587.9988.0687.911,479,100
Jul 31, 202090.5890.7788.1689.5789.421,101,100
Jul 30, 202091.0291.8689.6790.6190.46999,300
Jul 29, 202090.3892.7290.0392.2592.101,500,500
Jul 28, 202089.1192.1688.5989.3989.241,744,700
Jul 27, 202090.2391.0089.3489.3989.241,486,700
Jul 24, 202091.0091.0989.4489.7389.581,133,100
Jul 23, 202091.6493.6590.6991.1390.981,698,800
Jul 22, 202088.7191.6288.1291.0690.911,639,000
Jul 21, 202087.0587.9386.6886.9786.831,377,600
Jul 20, 202086.3487.0785.8386.5186.37911,400
Jul 17, 202086.0886.9985.7086.7786.63675,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...