TransUnion Common Stock (TRU)

76.79
+1.30 (1.72%)
NYSE · Last Trade: Oct 31st, 8:53 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TransUnion Common Stock (TRU)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202674.7877.6474.7876.793,431,73776.79
10/29/202675.2176.4774.1575.494,091,66575.49
10/28/202674.4176.2373.4074.314,936,57274.31
10/27/202682.1782.3674.9875.424,871,79875.42
10/26/202678.1281.2777.6379.623,849,88779.62
10/23/202683.3283.7181.0481.483,036,37281.48
10/22/202679.8883.8678.1783.463,903,44983.46
10/21/202677.6280.6577.5778.933,430,35778.93
10/20/202675.6278.7174.6078.234,309,84178.23
10/19/202673.1274.2371.9873.123,145,23173.12
10/16/202674.9075.8972.6874.083,515,97874.08
10/15/202668.5574.1767.5074.124,511,90274.12
10/14/202666.4267.7465.7366.943,538,61266.94
10/13/202666.7168.0065.8267.492,553,80467.49
10/12/202664.8266.1363.3866.072,574,74566.07
10/09/202664.8765.6464.1965.482,199,37065.48
10/08/202662.4765.0362.4064.593,136,80164.59
10/07/202663.5564.2961.7862.822,810,87962.82
10/06/202664.0164.7663.2063.422,246,98663.42
10/05/202663.3464.8362.9563.822,992,83363.82
10/02/202662.0266.6661.6863.445,009,04063.44
10/01/202662.2964.1360.9662.183,972,46062.18
9/30/202664.5264.5261.0061.123,211,70461.12
9/29/202664.7366.0261.7964.294,067,71564.29
9/28/202667.2868.2366.0266.193,205,78266.19
9/25/202667.4870.1067.0369.171,919,45069.17
9/24/202667.8170.9667.0767.542,203,17267.54
9/23/202671.9072.3970.9170.951,801,08270.95
9/22/202672.2772.4571.4871.872,409,46971.87
9/21/202672.6772.6970.9671.411,580,53971.41
9/18/202673.0373.1971.7472.438,102,21272.43
9/17/202675.0975.4372.6673.111,905,04773.11
9/16/202676.4476.5373.9174.662,063,68074.66
9/15/202677.7078.0976.5677.022,206,15977.02
9/14/202680.0780.0777.1978.832,080,95778.83
9/11/202677.7578.0176.7777.701,651,69877.70
9/10/202676.6777.2376.0276.952,350,25376.95
9/09/202677.0979.3275.8677.052,618,86077.05
9/08/202679.3180.2177.2677.652,868,34777.65
9/04/202676.4680.1875.1879.884,227,15679.88
9/03/202683.6386.4082.8884.921,398,80784.92
9/02/202683.0384.2581.7282.392,316,25182.39
9/01/202684.4285.3683.0883.671,945,99183.67
8/31/202685.0185.2683.5184.911,655,98684.91
8/28/202685.0086.3484.4285.671,416,35385.67
8/27/202684.9186.3484.2184.671,402,57484.67
8/26/202684.2585.2783.9184.501,959,24084.50
8/25/202684.4085.3483.4785.011,422,37485.01
8/24/202684.5985.7184.0684.871,484,49284.87
8/21/202685.7686.3784.3684.611,691,78184.61
8/20/202683.2485.2782.5385.112,001,49885.11
8/19/202680.2184.2479.6283.541,907,20783.54
8/18/202679.5280.5178.7579.471,644,50179.47
8/17/202680.3980.4778.4578.701,324,83778.70
8/14/202681.9281.9279.5480.481,076,72980.48
8/13/202679.6481.7678.5481.132,822,36281.13
8/12/202679.4980.2778.3879.441,866,54379.44
8/11/202678.4980.9578.2980.371,474,44680.37
8/10/202679.5080.1778.3079.141,740,00379.14
8/07/202680.6481.7179.4980.021,720,23180.02
8/06/202679.9980.4078.2479.201,784,29679.20
8/05/202682.6182.7778.7579.972,001,36879.97
8/04/202679.2481.8079.2281.721,747,61481.72
8/03/202679.9682.3879.1379.981,434,19379.98