TransUnion(TRU)
$82.01-0.96 (-1.16%)
TRU
TransUnion historical prices
$82.01
At close:-0.96 (-1.16%)
Want to see TRU full AI Analyst Report?
TransUnion (TRU) Historical Prices
602 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 82.55 | 82.55 | 80.56 | 82.01 | 82.01 | -1.16% | 1,589,747 | 0.57 |
| Nov 09, 2026 | 80.97 | 83.45 | 80.69 | 83.11 | 82.98 | +2.38% | 2,402,429 | 0.87 |
| Nov 06, 2026 | 79.52 | 81.98 | 77.51 | 81.18 | 81.05 | -2.09% | 2,090,721 | 0.76 |
| Nov 05, 2026 | 82.95 | 84.01 | 81.40 | 82.91 | 82.78 | +0.95% | 3,652,588 | 1.34 |
| Nov 04, 2026 | 81.14 | 82.93 | 80.00 | 82.13 | 82.00 | +4.56% | 2,839,917 | 1.05 |
| Nov 03, 2026 | 78.18 | 79.43 | 76.95 | 78.55 | 78.42 | -0.86% | 3,331,193 | 1.24 |
| Nov 02, 2026 | 77.74 | 80.74 | 76.98 | 79.23 | 79.10 | +3.18% | 4,661,800 | 1.76 |
| Oct 30, 2026 | 74.78 | 77.64 | 74.78 | 76.79 | 76.67 | +1.72% | 3,431,735 | 1.31 |
| Oct 29, 2026 | 75.21 | 76.47 | 74.15 | 75.49 | 75.37 | +1.59% | 4,091,667 | 1.59 |
| Oct 28, 2026 | 74.41 | 76.23 | 73.40 | 74.31 | 74.19 | -1.47% | 4,936,575 | 1.95 |
| Oct 27, 2026 | 82.17 | 82.36 | 74.98 | 75.42 | 75.30 | -5.27% | 4,871,802 | 1.96 |
| Oct 26, 2026 | 78.12 | 81.27 | 77.63 | 79.62 | 79.49 | -2.28% | 3,849,889 | 1.55 |
| Oct 23, 2026 | 83.32 | 83.71 | 81.04 | 81.48 | 81.35 | -2.37% | 3,036,371 | 1.20 |
| Oct 22, 2026 | 79.88 | 83.86 | 78.17 | 83.46 | 83.32 | +5.74% | 3,903,475 | 1.54 |
| Oct 21, 2026 | 77.62 | 80.65 | 77.57 | 78.93 | 78.80 | +0.89% | 3,430,361 | 1.37 |
| Oct 20, 2026 | 75.62 | 78.71 | 74.60 | 78.23 | 78.10 | +6.99% | 4,309,843 | 1.75 |
| Oct 19, 2026 | 73.12 | 74.23 | 71.98 | 73.12 | 73.00 | -1.30% | 3,145,239 | 1.29 |
| Oct 16, 2026 | 74.90 | 75.89 | 72.68 | 74.08 | 73.96 | -0.05% | 3,515,977 | 1.45 |
| Oct 15, 2026 | 68.55 | 74.17 | 67.50 | 74.12 | 74.00 | +10.73% | 4,511,913 | 1.90 |
| Oct 14, 2026 | 66.42 | 67.74 | 65.73 | 66.94 | 66.83 | -0.81% | 3,538,614 | 1.50 |
| Oct 13, 2026 | 66.71 | 68.00 | 65.82 | 67.49 | 67.38 | +2.15% | 2,553,804 | 1.09 |
| Oct 12, 2026 | 64.82 | 66.13 | 63.38 | 66.07 | 65.96 | +0.90% | 2,574,746 | 1.11 |
| Oct 09, 2026 | 64.87 | 65.64 | 64.19 | 65.48 | 65.37 | +1.38% | 2,199,369 | 0.95 |
| Oct 08, 2026 | 62.47 | 65.03 | 62.40 | 64.59 | 64.49 | +2.82% | 3,136,805 | 1.37 |
| Oct 07, 2026 | 63.55 | 64.29 | 61.78 | 62.82 | 62.72 | -0.95% | 2,810,880 | 1.23 |
| Oct 06, 2026 | 64.01 | 64.76 | 63.20 | 63.42 | 63.32 | -0.63% | 2,246,988 | 0.98 |
| Oct 05, 2026 | 63.34 | 64.83 | 62.96 | 63.82 | 63.72 | +0.60% | 2,992,835 | 1.32 |
| Oct 02, 2026 | 62.02 | 66.66 | 61.68 | 63.44 | 63.34 | +2.02% | 5,009,038 | 2.23 |
| Oct 01, 2026 | 62.29 | 64.13 | 60.96 | 62.18 | 62.08 | +1.74% | 3,972,741 | 1.78 |
| Sep 30, 2026 | 64.52 | 64.52 | 61.00 | 61.12 | 61.02 | -4.93% | 3,211,707 | 1.47 |
| Sep 29, 2026 | 64.73 | 66.02 | 61.79 | 64.29 | 64.19 | -2.87% | 4,067,726 | 1.88 |
| Sep 28, 2026 | 67.28 | 68.24 | 66.02 | 66.19 | 66.08 | -4.31% | 3,205,797 | 1.48 |
| Sep 25, 2026 | 67.48 | 70.10 | 67.03 | 69.17 | 69.06 | +2.41% | 1,919,449 | 0.88 |
| Sep 24, 2026 | 67.81 | 70.96 | 67.07 | 67.54 | 67.43 | -4.81% | 2,203,174 | 1.01 |
| Sep 23, 2026 | 71.90 | 72.39 | 70.91 | 70.95 | 70.83 | -1.28% | 1,801,406 | 0.81 |
| Sep 22, 2026 | 72.27 | 72.45 | 71.48 | 71.87 | 71.75 | +0.64% | 2,409,511 | 1.08 |
| Sep 21, 2026 | 72.67 | 72.69 | 70.96 | 71.41 | 71.29 | -1.41% | 1,580,540 | 0.70 |
| Sep 18, 2026 | 73.03 | 73.19 | 71.74 | 72.43 | 72.31 | -0.93% | 8,102,211 | 3.72 |
| Sep 17, 2026 | 75.09 | 75.43 | 72.66 | 73.11 | 72.99 | -2.08% | 1,905,049 | 0.87 |
| Sep 16, 2026 | 76.44 | 76.54 | 73.91 | 74.66 | 74.54 | -3.06% | 2,063,681 | 0.96 |
| Sep 15, 2026 | 77.70 | 78.10 | 76.57 | 77.02 | 76.89 | -2.30% | 2,206,162 | 0.98 |
| Sep 14, 2026 | 80.07 | 80.07 | 77.19 | 78.83 | 78.70 | +1.45% | 2,080,960 | 0.92 |
| Sep 11, 2026 | 77.75 | 78.01 | 76.77 | 77.70 | 77.57 | +0.97% | 1,651,697 | 0.72 |
| Sep 10, 2026 | 76.67 | 77.24 | 76.02 | 76.95 | 76.83 | -0.13% | 2,350,256 | 1.03 |
| Sep 09, 2026 | 77.09 | 79.32 | 75.86 | 77.05 | 76.92 | -0.77% | 2,618,862 | 1.14 |
| Sep 08, 2026 | 79.31 | 80.21 | 77.26 | 77.65 | 77.52 | -2.79% | 2,868,349 | 1.25 |
| Sep 07, 2026 | 76.46 | 80.18 | 75.18 | 79.88 | 79.75 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 76.46 | 80.18 | 75.18 | 79.88 | 79.75 | -5.94% | 4,227,153 | 1.84 |
| Sep 03, 2026 | 83.63 | 86.40 | 82.88 | 84.92 | 84.78 | +3.07% | 1,398,809 | 0.61 |
| Sep 02, 2026 | 83.03 | 84.25 | 81.73 | 82.39 | 82.26 | -1.53% | 2,316,502 | 1.01 |
