TransUnion (TRU)
NYSE: TRU
· Real-Time Price · USD
77.32
3.81 (5.18%)
At close: Oct 03, 2025, 3:59 PM
77.32
0.00%
After-hours: Oct 03, 2025, 07:57 PM EDT
TRU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 74.07 | 77.79 | 73.88 | 77.34 | 77.34 | 5.21% | 5,034,801 |
| Oct 2, 2025 | 74.69 | 76.69 | 70.20 | 73.51 | 73.51 | -10.64% | 16,308,500 |
| Oct 1, 2025 | 83.19 | 84.72 | 81.41 | 82.26 | 82.26 | -1.81% | 6,532,200 |
| Sep 30, 2025 | 85.63 | 86.31 | 82.23 | 83.78 | 83.78 | -1.70% | 5,009,700 |
| Sep 29, 2025 | 85.78 | 85.93 | 84.48 | 85.23 | 85.23 | 0.05% | 2,699,125 |
| Sep 26, 2025 | 84.42 | 85.86 | 84.27 | 85.19 | 85.19 | 1.04% | 2,274,828 |
| Sep 25, 2025 | 86.17 | 86.56 | 83.42 | 84.31 | 84.31 | -3.19% | 3,339,948 |
| Sep 24, 2025 | 87.62 | 88.00 | 85.42 | 87.09 | 87.09 | -1.29% | 2,032,426 |
| Sep 23, 2025 | 87.94 | 89.07 | 87.28 | 88.23 | 88.23 | 0.56% | 3,399,728 |
| Sep 22, 2025 | 89.25 | 89.25 | 86.51 | 87.74 | 87.74 | -2.40% | 3,140,932 |
| Sep 19, 2025 | 92.47 | 94.23 | 89.90 | 89.90 | 89.90 | -2.77% | 26,552,700 |
| Sep 18, 2025 | 91.79 | 93.44 | 91.77 | 92.46 | 92.46 | 0.83% | 4,623,508 |
| Sep 17, 2025 | 90.09 | 95.51 | 90.09 | 91.70 | 91.70 | 1.91% | 6,023,800 |
| Sep 16, 2025 | 89.12 | 91.11 | 88.81 | 89.98 | 89.98 | 0.82% | 2,590,326 |
| Sep 15, 2025 | 91.53 | 91.55 | 88.34 | 89.25 | 89.25 | -2.69% | 3,723,643 |
| Sep 12, 2025 | 92.57 | 93.16 | 91.72 | 91.72 | 91.72 | -1.32% | 2,489,900 |
| Sep 11, 2025 | 90.56 | 93.42 | 89.85 | 92.95 | 92.95 | 3.65% | 3,145,453 |
| Sep 10, 2025 | 93.99 | 94.27 | 89.23 | 89.68 | 89.68 | -4.30% | 4,096,900 |
| Sep 9, 2025 | 92.88 | 94.01 | 91.49 | 93.71 | 93.71 | 0.35% | 3,089,235 |
| Sep 8, 2025 | 93.62 | 94.31 | 89.38 | 93.38 | 93.38 | 3.73% | 6,457,500 |
Page 1 of 130