TransUnion Common Stock (TRU)

83.67
+0.00 (0.00%)
NYSE· Last Trade: Sep 2nd, 8:12 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TransUnion Common Stock (TRU)

DateOpenHighLowCloseVolumeAdjusted Close
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
8/19/202680.2184.2479.6283.541,907,20783.42
8/18/202679.5280.5178.7579.471,644,50179.35
8/17/202680.3980.4778.4578.701,324,83778.58
8/14/202681.9281.9279.5480.481,076,72980.36
8/13/202679.6481.7678.5481.132,822,36281.01
8/12/202679.4980.2778.3879.441,866,54379.32
8/11/202678.4980.9578.2980.371,474,44680.25
8/10/202679.5080.1778.3079.141,740,00379.02
8/07/202680.6481.7179.4980.021,720,23179.90
8/06/202679.9980.4078.2479.201,784,29679.08
8/05/202682.6182.7778.7579.972,001,36879.85
8/04/202679.2481.8079.2281.721,747,61481.60
8/03/202679.9682.3879.1379.981,434,19379.86
7/31/202678.9980.1277.3078.622,091,33378.50
7/30/202682.0082.0078.4080.262,205,97780.14
7/29/202684.8685.5082.3683.733,343,58883.60
7/28/202676.9086.4976.9083.806,006,98583.67
7/27/202677.8878.9575.2377.244,018,28377.12
7/24/202674.9177.1474.4376.512,311,52776.40
7/23/202675.1175.4872.7973.831,622,96273.72
7/22/202675.4577.6174.9375.401,422,24775.29
7/21/202674.9777.0974.4676.032,435,88375.92
7/20/202679.4379.8577.3779.011,673,29578.89
7/17/202680.5682.1079.1679.851,943,16779.73
7/16/202678.5580.8878.1680.731,718,33680.61
7/15/202674.9178.8174.8277.601,888,87477.48
7/14/202674.8276.1774.6675.581,565,90275.47
7/13/202675.6376.9075.6376.211,690,08576.10
7/10/202677.6478.0473.4475.022,087,77274.91
7/09/202676.2677.1575.4376.332,150,69676.22
7/08/202677.1977.8075.9876.642,431,38476.53
7/07/202679.8380.6378.6278.783,110,51978.66
7/06/202678.8479.8077.2279.283,128,88579.16
7/02/202675.1878.4074.5678.313,249,41278.19
7/01/202672.6475.4272.4074.472,879,15774.36
6/30/202670.5072.5170.1972.142,732,64372.03
6/29/202670.6971.9469.9571.793,143,06771.68
6/26/202667.5970.6766.7670.353,496,84170.24
6/25/202668.1969.9466.7167.003,390,71566.90
6/24/202667.1070.3166.3568.003,087,87467.90
6/23/202665.4066.3565.3165.963,104,73165.86
6/22/202663.9364.9263.3764.432,848,45164.33
6/18/202664.9065.3563.5864.607,985,74864.50
6/17/202668.0770.0763.9664.442,255,50664.34
6/16/202668.0068.9366.0568.923,254,03068.82
6/15/202666.7568.7066.7567.312,791,49467.21
6/12/202666.3766.9065.2466.133,553,21766.03
6/11/202666.9367.1464.5865.702,902,92165.60
6/10/202669.3269.8767.8167.851,903,29067.75
6/09/202668.7071.0068.1369.921,788,31869.82
6/08/202670.0270.5968.8168.811,798,40268.71
6/05/202670.6471.3369.5470.661,357,43070.55
6/04/202671.6673.1770.3870.611,153,16970.50
6/03/202671.8972.9268.4269.392,316,67469.29
6/02/202672.4173.9270.9873.751,746,78573.64