Dark

TRU
TransUnion
stock NYSE

At Close

May 30, 2025 3:59:55 PM EDT

85.57USD+0.340%(+0.29)2,482,671

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 30, 2025 8:11:30 AM EDT

84.60USD-0.797%(-0.68)100

After-hours

May 30, 2025 4:24:30 PM EDT

85.63USD+0.069%(+0.06)114,993

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-30	84.740	85.7400	83.4600	85.63	+0.410%	2,482,671	0.000%
2025-05-29	86.880	86.8900	84.3650	85.28	-0.791%	1,781,031	+0.410%
2025-05-28	82.480	86.1700	82.0100	85.96	+3.980%	2,905,418	-0.384%
2025-05-27	85.100	85.3050	81.8200	82.67	-0.589%	3,035,840	+3.581%
2025-05-23	82.930	84.2500	82.9300	83.16	-1.563%	1,951,666	+2.970%
2025-05-22	82.200	84.8900	82.0000	84.48	+2.487%	3,026,896	+1.361%
2025-05-21	88.580	89.2600	82.1600	82.43	-8.806%	5,579,497	+3.882%
2025-05-20	91.370	92.3300	88.7200	90.39	-1.611%	2,454,525	-5.266%
2025-05-19	90.020	92.5850	89.7900	91.87	-0.022%	1,348,114	-6.792%
2025-05-16	91.260	92.0400	90.2000	91.89	+0.746%	1,209,918	-6.812%
2025-05-15	90.600	91.2700	89.5200	91.21	+0.640%	1,073,643	-6.118%
2025-05-14	91.530	91.6850	90.2700	90.63	-0.918%	1,145,306	-5.517%
2025-05-13	92.010	92.8600	91.4100	91.47	-0.262%	1,509,390	-6.385%
2025-05-12	91.360	92.0016	90.1230	91.71	+6.503%	1,669,747	-6.630%
2025-05-09	86.080	87.1550	85.9300	86.11	-0.370%	1,736,743	-0.557%
2025-05-08	86.570	87.6500	85.6500	86.43	+1.396%	1,090,636	-0.926%
2025-05-07	84.550	85.9800	83.6300	85.24	+1.163%	1,988,019	+0.458%
2025-05-06	82.560	85.0050	82.5600	84.26	-0.414%	1,027,129	+1.626%
2025-05-05	83.960	85.7100	83.8200	84.61	-0.459%	1,289,645	+1.206%
2025-05-02	85.030	86.3800	84.7200	85.00	+1.784%	1,593,273	+0.741%
2025-05-01	82.960	84.6300	82.2200	83.51	+0.663%	1,659,868	+2.539%
2025-04-30	80.640	83.0800	80.1300	82.96	+0.643%	1,716,832	+3.218%
2025-04-29	81.650	83.0860	81.3300	82.43	+1.005%	1,295,358	+3.882%
2025-04-28	81.950	82.8000	79.9000	81.61	-0.585%	1,589,780	+4.926%
2025-04-25	82.040	83.3400	80.9400	82.09	-0.461%	2,125,657	+4.312%
2025-04-24	77.090	83.1800	73.7100	82.47	+6.743%	3,424,421	+3.832%
2025-04-23	78.550	80.3900	76.7500	77.26	+2.250%	2,350,428	+10.834%
2025-04-22	72.120	76.3300	72.0300	75.56	+6.859%	2,885,363	+13.327%
2025-04-21	71.720	72.4800	70.0800	70.71	-2.991%	1,757,346	+21.100%
2025-04-17	73.420	73.9800	72.3900	72.89	-1.166%	1,111,027	+17.478%
2025-04-16	74.480	75.5900	72.4100	73.75	-2.006%	1,447,440	+16.108%
2025-04-15	75.410	76.3800	74.5800	75.26	+0.642%	1,922,779	+13.779%
2025-04-14	74.800	75.2200	72.9100	74.78	+3.230%	2,561,502	+14.509%
2025-04-11	72.300	72.7000	69.1050	72.44	-0.344%	3,983,889	+18.208%
2025-04-10	76.110	76.7600	70.8500	72.69	-10.237%	3,483,030	+17.802%
2025-04-09	68.070	81.3600	67.6100	80.98	+16.922%	5,740,203	+5.742%
2025-04-08	73.430	75.1200	68.1000	69.26	-1.954%	3,242,823	+23.636%
2025-04-07	67.820	73.5000	66.3800	70.64	-0.647%	3,500,802	+21.220%
2025-04-04	71.220	72.8600	68.0100	71.10	-5.678%	5,306,266	+20.436%
2025-04-03	81.160	81.2100	75.2000	75.38	-12.073%	3,949,323	+13.598%
2025-04-02	82.050	86.1800	82.0500	85.73	+2.230%	1,799,632	-0.117%
2025-04-01	83.310	84.2100	81.6300	83.86	+1.048%	2,014,514	+2.111%
2025-03-31	81.510	83.7550	80.1900	82.99	+0.900%	2,347,913	+3.181%
2025-03-28	84.290	84.9400	82.0900	82.25	-2.870%	2,209,351	+4.109%
2025-03-27	85.180	85.8600	83.9850	84.68	-1.190%	1,399,035	+1.122%
2025-03-26	87.620	88.5900	85.4400	85.70	-2.236%	1,376,967	-0.082%
2025-03-25	88.080	88.8100	87.1600	87.66	-0.148%	1,358,023	-2.316%
2025-03-24	87.010	88.2700	86.0200	87.79	+2.871%	1,476,638	-2.460%
2025-03-21	84.060	85.5400	82.7700	85.34	+0.094%	2,884,741	+0.340%
2025-03-20	84.320	86.0200	84.1000	85.26	+0.153%	1,604,405	+0.434%
2025-03-19	83.780	85.9800	83.3500	85.13	+2.221%	1,362,072	+0.587%
2025-03-18	85.030	85.1100	83.0300	83.28	-2.869%	1,396,895	+2.822%
2025-03-17	82.070	86.1700	81.7300	85.74	+4.079%	2,229,861	-0.128%
2025-03-14	81.530	82.8900	80.6400	82.38	+2.399%	1,768,758	+3.945%
2025-03-13	82.950	83.3400	79.7500	80.45	-3.445%	1,731,360	+6.439%
2025-03-12	83.190	84.0950	81.0400	83.32	+1.239%	2,298,680	+2.772%
2025-03-11	81.140	82.9150	80.3500	82.30	+1.781%	2,337,053	+4.046%
2025-03-10	84.840	84.8950	80.1050	80.86	-6.488%	4,030,508	+5.899%
2025-03-07	86.910	88.0400	85.1900	86.47	-0.962%	2,349,392	-0.971%
2025-03-06	88.640	88.7200	86.3800	87.31	-3.064%	1,918,716	-1.924%
2025-03-05	88.410	90.3100	87.5000	90.07	+2.248%	1,818,985	-4.929%
2025-03-04	88.450	90.0300	85.7500	88.09	-1.937%	1,904,395	-2.793%
2025-03-03	91.980	93.2600	89.3500	89.83	-2.813%	1,489,451	-4.675%
2025-02-28	91.580	92.6300	90.3900	92.43	+0.818%	2,291,033	-7.357%
2025-02-27	94.530	95.1950	91.5500	91.68	-3.444%	1,245,170	-6.599%
2025-02-26	95.740	97.1500	94.8500	94.95	-0.545%	1,363,649	-9.816%
2025-02-25	92.860	95.6700	91.4350	95.47	+2.436%	2,423,919	-10.307%
2025-02-24	91.880	94.4450	91.2000	93.20	+1.647%	1,405,410	-8.122%
2025-02-21	94.780	95.1600	91.1800	91.69	-2.932%	1,062,522	-6.609%
2025-02-20	95.910	96.5800	94.4000	94.46	-1.982%	774,326	-9.348%
2025-02-19	96.230	96.4950	94.8800	96.37	-0.731%	1,289,466	-11.145%
2025-02-18	100.000	100.1750	96.9800	97.08	-2.667%	1,707,232	-11.794%
2025-02-14	100.240	101.1900	98.9300	99.74	-0.509%	2,367,068	-14.147%
2025-02-13	95.050	100.5700	93.9000	100.25	+7.254%	3,596,578	-14.584%
2025-02-12	92.010	94.4200	90.8300	93.47	-0.532%	3,247,232	-8.388%
2025-02-11	94.510	95.1800	93.0900	93.97	-0.697%	1,166,876	-8.875%
2025-02-10	95.900	95.9300	94.4100	94.63	-0.515%	1,275,840	-9.511%
2025-02-07	96.600	96.6000	94.5700	95.12	-0.813%	892,931	-9.977%
2025-02-06	95.220	96.4100	93.1900	95.90	-0.611%	1,783,355	-10.709%
2025-02-05	97.700	97.7000	95.8200	96.49	-1.218%	1,307,760	-11.255%
2025-02-04	95.620	98.6100	95.6200	97.68	+1.517%	1,459,111	-12.336%
2025-02-03	95.950	97.9700	95.0100	96.22	-3.053%	1,643,078	-11.006%
2025-01-31	99.200	100.5600	98.5500	99.25	-0.381%	1,668,421	-13.723%
2025-01-30	97.710	100.3750	97.7100	99.63	+2.934%	1,539,305	-14.052%
2025-01-29	98.370	98.3700	96.0100	96.79	-1.446%	1,179,181	-11.530%
2025-01-28	97.560	99.2200	96.4700	98.21	+0.327%	1,325,008	-12.809%
2025-01-27	94.040	98.3300	94.0400	97.89	+2.642%	1,301,358	-12.524%
2025-01-24	96.150	96.4300	94.7400	95.37	-0.646%	1,088,814	-10.213%
2025-01-23	95.600	97.0100	95.0800	95.99	-0.042%	1,000,362	-10.793%
2025-01-22	96.720	96.7200	95.6600	96.03	-0.342%	989,203	-10.830%
2025-01-21	96.390	97.1100	95.2300	96.36	+1.091%	1,573,768	-11.135%
2025-01-17	96.510	97.0000	94.6800	95.32	+0.570%	1,199,775	-10.166%
2025-01-16	95.700	96.4500	93.7600	94.78	-0.316%	1,567,987	-9.654%
2025-01-15	92.710	95.2100	92.0500	95.08	+5.809%	2,478,349	-9.939%
2025-01-14	88.570	90.7300	88.5050	89.86	+1.778%	1,168,583	-4.707%
2025-01-13	86.150	88.4000	86.1500	88.29	+1.787%	1,349,905	-3.013%
2025-01-10	88.050	88.8300	86.0300	86.74	-3.783%	1,718,378	-1.280%
2025-01-08	90.280	90.8200	89.3400	90.15	-0.055%	1,315,442	-5.014%
2025-01-07	92.360	93.3200	89.6300	90.20	-2.339%	1,561,111	-5.067%
2025-01-06	92.910	94.0000	92.1600	92.36	+0.098%	1,824,409	-7.287%
2025-01-03	91.870	92.7025	91.2707	92.27	+0.457%	965,559	-7.196%
2025-01-02	93.600	94.0800	91.1700	91.85	-0.928%	932,823	-6.772%
2024-12-31	93.240	94.1300	92.2100	92.71	-0.043%	522,026	-7.637%
2024-12-30	92.690	93.7000	91.3600	92.75	-1.003%	880,445	-7.677%
2024-12-27	93.910	94.5800	92.8400	93.69	-1.275%	517,134	-8.603%
2024-12-26	94.470	96.0300	93.6350	94.90	-0.659%	1,087,938	-9.768%
2024-12-24	94.450	95.5900	93.6000	95.53	+1.261%	420,701	-10.363%
2024-12-23	94.430	95.0000	92.8200	94.34	-0.810%	888,705	-9.233%
2024-12-20	92.950	95.5800	92.6200	95.11	+2.324%	2,328,749	-9.967%
2024-12-19	93.500	95.0000	91.6700	92.95	+0.172%	1,495,478	-7.875%
2024-12-18	98.280	98.2900	92.5800	92.79	-5.557%	1,289,796	-7.716%
2024-12-17	99.270	101.0300	98.2200	98.25	-2.102%	2,915,576	-12.845%
2024-12-16	98.370	100.4100	97.8400	100.36	+1.961%	1,328,730	-14.677%
2024-12-13	99.710	100.3000	97.3400	98.43	-1.085%	913,524	-13.004%
2024-12-12	100.750	101.4200	99.4400	99.51	-0.906%	1,081,123	-13.948%
2024-12-11	98.490	100.5500	97.3700	100.42	+3.526%	1,235,055	-14.728%
2024-12-10	98.020	98.9900	96.8300	97.00	-1.212%	1,106,268	-11.722%
2024-12-09	99.600	100.2000	97.7000	98.19	-1.485%	1,125,196	-12.792%
2024-12-06	99.170	100.3347	98.4300	99.67	+1.270%	1,469,299	-14.086%
2024-12-05	99.650	99.6500	97.9000	98.42	-2.284%	1,209,549	-12.995%
2024-12-04	100.110	101.0100	99.6400	100.72	+0.690%	1,019,194	-14.982%
2024-12-03	99.310	100.2000	98.3800	100.03	+0.989%	1,082,984	-14.396%
2024-12-02	100.730	101.6300	98.9700	99.05	-2.414%	1,238,687	-13.549%
2024-11-29	101.400	101.8000	100.6400	101.50	+0.495%	619,523	-15.635%
2024-11-27	101.110	101.9300	99.5700	101.00	+0.268%	811,476	-15.218%
2024-11-26	101.020	101.6750	99.2200	100.73	-1.612%	1,425,004	-14.991%
2024-11-25	100.000	103.4900	99.8100	102.38	+3.279%	2,771,963	-16.361%
2024-11-22	98.620	99.9300	98.0800	99.13	+0.436%	1,327,011	-13.618%
2024-11-21	96.760	99.3750	96.0400	98.70	+2.026%	1,520,105	-13.242%
2024-11-20	96.990	97.2193	95.1100	96.74	-0.309%	1,734,818	-11.484%
2024-11-19	96.000	97.4000	95.5650	97.04	+0.113%	1,327,226	-11.758%
2024-11-18	95.910	97.2550	94.9300	96.93	+1.328%	2,426,196	-11.658%
2024-11-15	98.130	99.6400	95.5300	95.66	-3.763%	3,010,896	-10.485%
2024-11-14	102.850	103.2800	99.0100	99.40	-3.495%	2,021,559	-13.853%
2024-11-13	103.440	105.0500	102.9600	103.00	+0.097%	1,215,768	-16.864%
2024-11-12	105.850	105.9400	102.1700	102.90	-3.625%	1,956,600	-16.783%
2024-11-11	107.880	108.1200	105.1000	106.77	+0.141%	1,577,818	-19.800%
2024-11-08	105.660	107.3500	105.6600	106.62	+0.235%	1,325,461	-19.687%
2024-11-07	104.920	106.6200	104.0000	106.37	+1.566%	1,590,245	-19.498%
2024-11-06	103.150	104.7800	97.1200	104.73	+3.724%	2,592,108	-18.237%
2024-11-05	99.460	101.0799	99.3800	100.97	+1.406%	1,411,079	-15.193%
2024-11-04	100.030	101.2750	99.4900	99.57	-0.310%	1,552,086	-14.000%
2024-11-01	102.080	102.3800	99.8500	99.88	-1.402%	1,497,002	-14.267%
2024-10-31	102.810	103.3100	101.1100	101.30	-1.708%	1,822,160	-15.469%
2024-10-30	101.660	103.5555	100.9800	103.06	+0.871%	1,082,020	-16.912%
2024-10-29	102.930	102.9800	101.7700	102.17	-1.456%	1,494,055	-16.189%
2024-10-28	104.880	104.9500	103.5900	103.68	+0.087%	1,345,649	-17.409%
2024-10-25	106.790	107.6100	102.9400	103.59	-2.860%	2,319,629	-17.338%
2024-10-24	109.140	109.9900	106.6000	106.64	-1.868%	2,058,678	-19.702%
2024-10-23	109.950	113.1700	107.3200	108.67	+2.732%	3,252,921	-21.202%
2024-10-22	106.360	107.2000	105.4800	105.78	-1.582%	2,079,159	-19.049%
2024-10-21	107.920	108.3350	106.7000	107.48	-0.352%	967,358	-20.329%
2024-10-18	106.890	107.8900	106.0000	107.86	+0.804%	1,473,457	-20.610%
2024-10-17	105.790	107.9600	105.2500	107.00	+0.413%	1,875,943	-19.972%
2024-10-16	107.580	107.9900	106.5600	106.56	-1.013%	1,115,236	-19.642%
2024-10-15	107.160	108.3400	106.6700	107.65	+0.702%	1,283,220	-20.455%
2024-10-14	105.760	107.0600	105.1258	106.90	+1.135%	1,385,330	-19.897%
2024-10-11	105.440	106.3500	104.8100	105.70	+0.628%	1,189,125	-18.988%
2024-10-10	108.560	108.5600	104.1500	105.04	-1.436%	1,240,129	-18.479%
2024-10-09	105.740	107.0250	104.9200	106.57	+0.396%	693,354	-19.649%
2024-10-08	105.950	107.4100	105.9500	106.15	+0.607%	695,145	-19.331%
2024-10-07	105.530	105.8200	103.8900	105.51	+0.774%	829,974	-18.842%
2024-10-04	107.000	107.4550	102.6700	104.70	-1.764%	1,241,666	-18.214%
2024-10-03	105.440	106.6800	104.8700	106.58	+0.642%	1,105,821	-19.657%
2024-10-02	103.530	106.0200	103.0943	105.90	+2.388%	960,553	-19.141%
2024-10-01	104.590	104.8800	102.3900	103.43	-1.213%	1,345,643	-17.210%
2024-09-30	103.980	104.8300	103.3900	104.70	+0.751%	706,249	-18.214%
2024-09-27	105.250	105.2500	103.4400	103.92	-0.764%	881,925	-17.600%
2024-09-26	103.780	105.8100	103.3300	104.72	+0.984%	1,270,004	-18.230%
2024-09-25	106.290	106.3300	103.5700	103.70	-2.161%	1,003,694	-17.425%
2024-09-24	105.200	106.1600	104.1700	105.99	+0.856%	985,084	-19.209%
2024-09-23	105.720	106.6700	103.6100	105.09	-0.048%	936,769	-18.517%
2024-09-20	105.380	105.3800	104.1600	105.14	-0.370%	2,913,444	-18.556%
2024-09-19	104.030	106.4900	103.0000	105.53	+4.341%	2,505,262	-18.857%
2024-09-18	100.350	102.3800	98.8600	101.14	+1.170%	1,263,999	-15.335%
2024-09-17	101.500	102.0050	99.9500	99.97	-1.196%	974,760	-14.344%
2024-09-16	100.030	101.4300	99.7500	101.18	+0.787%	965,357	-15.369%
2024-09-13	98.780	100.9700	98.7800	100.39	+2.282%	1,153,603	-14.703%
2024-09-12	96.660	98.3050	95.2800	98.15	+1.773%	1,019,270	-12.756%
2024-09-11	95.670	96.7190	93.5650	96.44	+0.208%	881,024	-11.209%
2024-09-10	96.990	96.9900	94.5800	96.24	-0.280%	913,189	-11.025%
2024-09-09	94.990	97.2350	94.9450	96.51	+2.474%	1,171,984	-11.273%
2024-09-06	95.830	96.2025	93.8250	94.18	-1.382%	923,643	-9.078%
2024-09-05	95.340	96.2000	94.3400	95.50	+0.284%	1,487,431	-10.335%
2024-09-04	94.280	95.4900	94.0350	95.23	+0.709%	1,216,878	-10.081%
2024-09-03	95.650	97.3200	93.7900	94.56	-2.324%	1,439,120	-9.444%
2024-08-30	96.630	96.9800	95.4500	96.81	+0.823%	1,511,500	-11.548%
2024-08-29	95.580	97.2800	95.1500	96.02	+0.798%	2,065,719	-10.821%
2024-08-28	94.940	96.3100	94.5900	95.26	-1.254%	2,145,705	-10.109%
2024-08-27	97.130	97.7000	95.9700	96.47	-0.955%	1,802,059	-11.237%
2024-08-26	97.770	99.0000	96.9600	97.40	+0.123%	1,231,105	-12.084%
2024-08-23	95.880	97.6400	94.8900	97.28	+1.864%	1,800,739	-11.976%
2024-08-22	94.030	95.6250	93.1800	95.50	+1.553%	1,384,579	-10.335%
2024-08-21	93.370	94.2200	92.3100	94.04	+0.793%	2,426,690	-8.943%
2024-08-20	93.930	94.4900	93.0500	93.30	-0.331%	1,926,677	-8.221%
2024-08-19	93.330	94.0800	92.8700	93.61	+0.322%	2,071,299	-8.525%
2024-08-16	92.360	93.8000	92.0100	93.31	-0.064%	1,457,821	-8.231%
2024-08-15	92.020	94.6700	91.4200	93.37	+2.189%	1,858,855	-8.290%
2024-08-14	88.950	91.7100	88.5700	91.37	+2.917%	2,737,875	-6.282%
2024-08-13	86.110	89.1600	85.5800	88.78	+4.941%	1,947,766	-3.548%
2024-08-12	84.400	85.7800	84.0700	84.60	+0.118%	1,375,236	+1.217%
2024-08-09	86.160	86.6300	83.9900	84.50	-1.927%	1,446,205	+1.337%
2024-08-08	83.730	86.5500	83.7300	86.16	+3.570%	885,124	-0.615%
2024-08-07	85.020	86.3700	82.9700	83.19	-0.752%	1,423,540	+2.933%
2024-08-06	85.110	85.8100	83.7800	83.82	-0.640%	1,959,194	+2.159%
2024-08-05	77.620	86.1800	77.6200	84.36	-1.195%	1,872,678	+1.505%
2024-08-02	85.630	86.5300	82.2600	85.38	-2.590%	2,708,425	+0.293%
2024-08-01	90.140	91.4500	85.8900	87.65	-2.892%	1,713,876	-2.305%
2024-07-31	90.000	91.7100	89.0150	90.26	+0.412%	1,926,020	-5.130%
2024-07-30	88.190	89.9900	87.6900	89.89	+2.755%	1,844,178	-4.739%
2024-07-29	86.630	87.9700	85.3124	87.48	+1.180%	1,540,072	-2.115%
2024-07-26	85.000	87.3600	84.6050	86.46	+3.162%	2,755,484	-0.960%
2024-07-25	79.220	85.1800	78.8300	83.81	+7.961%	3,817,624	+2.172%
2024-07-24	79.530	80.1500	77.5100	77.63	-2.707%	2,312,236	+10.305%
2024-07-23	79.450	80.3400	79.2800	79.79	-0.088%	1,354,026	+7.319%
2024-07-22	78.020	80.0300	77.5900	79.86	+2.979%	1,204,449	+7.225%
2024-07-19	77.520	78.2400	76.6100	77.55	-0.142%	1,346,886	+10.419%
2024-07-18	79.070	81.2650	77.3900	77.66	-2.031%	1,658,002	+10.263%
2024-07-17	81.160	81.1600	79.2500	79.27	-3.282%	1,847,632	+8.023%
2024-07-16	81.440	82.9100	80.2300	81.96	+1.248%	3,058,951	+4.478%
2024-07-15	80.100	81.2800	79.7000	80.95	+1.238%	1,658,713	+5.781%
2024-07-12	79.320	80.7500	78.6700	79.96	+1.177%	1,009,154	+7.091%
2024-07-11	78.590	79.1500	77.6343	79.03	+3.537%	1,305,240	+8.351%
2024-07-10	76.720	77.3037	75.4900	76.33	0.000%	922,798	+12.184%
2024-07-09	76.160	76.5800	75.1700	76.33	-0.378%	895,626	+12.184%
2024-07-08	76.550	76.9400	75.8200	76.62	+0.485%	1,133,810	+11.759%
2024-07-05	75.700	76.3950	75.0100	76.25	+0.846%	1,021,149	+12.302%
2024-07-03	73.910	75.8800	73.5613	75.61	+2.300%	866,737	+13.252%
2024-07-02	72.890	73.9700	72.0100	73.91	+1.636%	961,953	+15.857%
2024-07-01	74.270	74.8600	71.9800	72.72	-1.942%	674,851	+17.753%
2024-06-28	74.560	75.6300	73.5850	74.16	-0.229%	1,594,933	+15.467%
2024-06-27	74.000	74.5600	73.2900	74.33	+0.869%	652,539	+15.202%
2024-06-26	74.250	74.5750	73.0000	73.69	-1.615%	944,442	+16.203%
2024-06-25	75.570	76.0800	73.8400	74.90	-0.860%	1,268,102	+14.326%
2024-06-24	73.740	75.7100	73.4000	75.55	+2.413%	1,698,425	+13.342%
2024-06-21	73.530	74.0050	72.2700	73.77	+0.490%	2,490,913	+16.077%
2024-06-20	73.320	74.2900	72.5400	73.41	+2.945%	1,581,908	+16.646%
2024-06-18	71.120	71.8950	70.3300	71.31	-0.014%	1,455,682	+20.081%
2024-06-17	71.050	71.9900	69.5850	71.32	-0.655%	1,192,931	+20.064%
2024-06-14	73.100	73.2900	71.3500	71.79	-2.750%	1,110,478	+19.278%
2024-06-13	75.780	76.1800	73.4000	73.82	-2.522%	957,552	+15.998%
2024-06-12	73.610	76.9500	73.3950	75.73	+5.093%	2,209,746	+13.073%
2024-06-11	71.770	73.1600	71.5200	72.06	-0.318%	1,482,942	+18.832%
2024-06-10	70.860	72.6000	70.8000	72.29	+1.374%	1,265,656	+18.453%
2024-06-07	72.520	73.0700	71.2450	71.31	-2.662%	875,580	+20.081%
2024-06-06	73.100	73.9300	72.4600	73.26	+0.287%	1,093,406	+16.885%
2024-06-05	71.990	73.2750	71.6100	73.05	+1.472%	970,367	+17.221%
2024-06-04	71.290	72.3800	71.2900	71.99	+0.503%	1,247,713	+18.947%
2024-06-03	72.000	72.1000	70.0400	71.63	-0.403%	1,106,856	+19.545%
2024-05-31	72.440	72.8500	70.8600	71.92	-0.526%	1,818,446	+19.063%
2024-05-30	73.430	73.4300	71.9200	72.30	-1.646%	1,082,808	+18.437%
2024-05-29	73.210	73.8600	72.6800	73.51	-2.013%	1,026,708	+16.488%
2024-05-28	76.470	76.9000	74.5400	75.02	-1.665%	1,152,880	+14.143%
2024-05-24	75.520	76.4300	74.7100	76.29	+1.869%	1,634,207	+12.243%
2024-05-23	77.340	77.7150	74.6300	74.89	-2.904%	1,653,331	+14.341%
2024-05-22	76.560	77.6200	76.3300	77.13	+0.666%	1,526,569	+11.020%
2024-05-21	78.360	78.5550	75.8500	76.62	-2.840%	1,736,286	+11.759%
2024-05-20	77.590	79.5600	77.5900	78.86	+1.467%	1,558,791	+8.585%
2024-05-17	78.610	79.2400	77.2800	77.72	-1.383%	1,750,397	+10.178%
2024-05-16	79.890	80.1250	78.7800	78.81	-1.660%	1,315,767	+8.654%
2024-05-15	80.000	80.9800	78.7900	80.14	+2.350%	2,388,330	+6.851%
2024-05-14	79.130	79.8900	77.6250	78.30	-0.153%	1,306,994	+9.361%
2024-05-13	78.450	79.3500	78.1500	78.42	+0.538%	1,140,316	+9.194%
2024-05-10	78.500	79.1450	77.9200	78.00	-0.141%	1,233,983	+9.782%
2024-05-09	77.830	78.3600	77.7600	78.11	+0.398%	945,846	+9.627%
2024-05-08	77.640	78.4650	76.8800	77.80	-1.005%	859,602	+10.064%
2024-05-07	79.920	80.1350	78.4500	78.59	-1.442%	865,962	+8.958%
2024-05-06	77.580	79.8900	77.2500	79.74	+3.464%	1,427,856	+7.387%
2024-05-03	76.180	77.6500	75.8300	77.07	+3.187%	1,569,376	+11.107%
2024-05-02	75.230	75.2300	73.3600	74.69	+0.107%	1,305,892	+14.647%
2024-05-01	73.150	75.9300	72.6700	74.61	+2.205%	1,870,797	+14.770%
2024-04-30	75.420	76.6200	72.9300	73.00	-3.833%	1,962,430	+17.301%
2024-04-29	74.700	76.0300	74.4500	75.91	+1.906%	1,422,885	+12.805%
2024-04-26	74.720	75.4400	73.9600	74.49	+0.269%	1,845,713	+14.955%
2024-04-25	76.360	76.3950	72.3200	74.29	+8.168%	6,696,607	+15.265%
2024-04-24	69.710	70.0200	67.8300	68.68	-1.166%	1,218,949	+24.680%
2024-04-23	67.700	69.6900	67.4100	69.49	+2.811%	1,903,017	+23.226%
2024-04-22	67.000	67.9300	66.5600	67.59	+1.334%	1,503,872	+26.690%
2024-04-19	67.120	67.3600	66.1500	66.70	-0.463%	2,227,657	+28.381%
2024-04-18	67.880	69.5800	66.0700	67.01	-3.763%	2,637,982	+27.787%
2024-04-17	70.380	70.3800	68.8400	69.63	-0.201%	3,255,359	+22.979%
2024-04-16	71.500	71.7700	69.6500	69.77	-2.935%	3,727,533	+22.732%
2024-04-15	74.050	74.4900	71.1100	71.88	-2.297%	1,422,577	+19.129%
2024-04-12	74.970	75.2500	73.3500	73.57	-3.083%	1,469,818	+16.393%
2024-04-11	77.030	77.0300	74.7700	75.91	-0.589%	1,170,587	+12.805%
2024-04-10	76.740	77.8150	74.6900	76.36	-4.203%	1,340,110	+12.140%
2024-04-09	79.180	79.7300	78.6550	79.71	+1.142%	1,078,131	+7.427%
2024-04-08	78.200	79.0650	77.9700	78.81	+1.233%	897,826	+8.654%
2024-04-05	76.300	78.1600	76.1100	77.85	+1.632%	2,038,923	+9.994%
2024-04-04	78.580	79.3000	76.5100	76.60	-1.466%	1,324,641	+11.789%
2024-04-03	76.150	78.8900	76.1500	77.74	-0.103%	1,583,086	+10.149%
2024-04-02	78.120	78.5400	76.5000	77.82	-1.618%	1,538,923	+10.036%
2024-04-01	81.300	81.3000	78.9100	79.10	-0.877%	740,399	+8.255%
2024-03-28	78.820	80.6200	78.5300	79.80	+1.527%	1,231,920	+7.306%
2024-03-27	79.220	79.4750	77.8100	78.60	-0.051%	1,802,050	+8.944%
2024-03-26	78.970	79.5000	78.5400	78.64	+0.191%	1,279,788	+8.889%
2024-03-25	79.960	80.1900	78.4400	78.49	-1.888%	920,727	+9.097%
2024-03-22	80.630	80.6600	79.4450	80.00	-0.843%	976,888	+7.037%
2024-03-21	80.410	81.6500	80.0800	80.68	+1.115%	1,105,205	+6.135%
2024-03-20	78.030	79.9700	77.6500	79.79	+2.387%	1,643,896	+7.319%
2024-03-19	77.620	78.6200	77.3100	77.93	+0.116%	1,759,513	+9.881%
2024-03-18	77.270	79.2100	76.8700	77.84	+1.157%	1,344,561	+10.008%
2024-03-15	77.190	78.8000	76.7700	76.95	-1.054%	2,776,715	+11.280%
2024-03-14	78.650	79.4550	76.8900	77.77	-1.619%	1,078,611	+10.107%
2024-03-13	80.200	81.2050	79.0100	79.05	-2.287%	1,042,881	+8.324%
2024-03-12	79.730	81.1600	79.4600	80.90	+1.404%	1,144,391	+5.847%
2024-03-11	79.690	80.0400	78.6000	79.78	-0.437%	1,451,977	+7.333%
2024-03-08	79.660	80.9900	79.4800	80.13	+1.174%	1,295,216	+6.864%
2024-03-07	79.890	79.9300	78.2800	79.20	+0.126%	1,120,467	+8.119%
2024-03-06	76.450	79.1100	76.2400	79.10	+4.244%	1,563,569	+8.255%
2024-03-05	78.590	78.8950	75.7600	75.88	-3.925%	1,289,264	+12.849%
2024-03-04	78.270	79.1000	77.4300	78.98	+0.343%	1,769,509	+8.420%
2024-03-01	77.080	79.1800	76.3400	78.71	+1.391%	1,717,045	+8.792%
2024-02-29	76.300	78.2500	75.8200	77.63	+2.118%	2,369,275	+10.305%
2024-02-28	76.720	77.0800	75.8900	76.02	-1.516%	1,040,206	+12.641%
2024-02-27	76.510	77.3400	75.8800	77.19	+0.955%	1,432,239	+10.934%
2024-02-26	77.490	77.7400	76.0900	76.46	-1.265%	1,267,514	+11.993%
2024-02-23	76.050	77.5700	75.9950	77.44	+1.841%	1,583,659	+10.576%
2024-02-22	75.160	76.4900	74.6400	76.04	+2.191%	925,376	+12.612%
2024-02-21	74.200	74.6000	73.3100	74.41	-0.255%	1,166,240	+15.079%
2024-02-20	74.500	74.9900	73.7500	74.60	-0.626%	1,407,119	+14.786%
2024-02-16	75.880	76.3100	74.9600	75.07	-2.240%	2,742,314	+14.067%
2024-02-15	77.740	78.9900	76.4700	76.79	-0.954%	1,724,638	+11.512%
2024-02-14	74.610	77.5700	74.0900	77.53	+5.483%	3,792,194	+10.448%
2024-02-13	73.500	75.8200	71.5000	73.50	+4.108%	4,142,558	+16.503%
2024-02-12	69.270	71.0400	69.2700	70.60	+2.008%	2,346,004	+21.289%
2024-02-09	69.250	69.5535	68.5100	69.21	0.000%	1,495,885	+23.725%
2024-02-08	68.330	69.8100	67.8500	69.21	+0.845%	1,727,758	+23.725%
2024-02-07	68.360	69.8700	67.2400	68.63	+1.001%	2,091,499	+24.771%
2024-02-06	67.680	68.0650	67.0400	67.95	+0.088%	1,472,727	+26.019%
2024-02-05	68.710	68.8000	67.2000	67.89	-1.609%	1,257,206	+26.131%
2024-02-02	69.680	69.7200	67.7900	69.00	-2.100%	1,793,045	+24.101%
2024-02-01	69.760	70.7300	68.4300	70.48	+1.864%	1,438,885	+21.495%
2024-01-31	68.750	70.9700	68.4950	69.19	+0.552%	2,064,610	+23.761%
2024-01-30	69.640	70.1475	68.6900	68.81	-1.882%	916,010	+24.444%
2024-01-29	67.900	70.6800	67.8200	70.13	+3.605%	1,448,378	+22.102%
2024-01-26	69.640	69.8750	67.6600	67.69	-2.534%	1,730,990	+26.503%
2024-01-25	70.260	70.5800	68.1900	69.45	-0.172%	1,001,613	+23.297%
2024-01-24	71.290	71.2900	69.4700	69.57	-1.179%	751,633	+23.085%
2024-01-23	70.720	70.8900	69.7400	70.40	+0.485%	904,412	+21.634%
2024-01-22	69.970	70.3400	69.2400	70.06	+1.610%	1,105,032	+22.224%
2024-01-19	67.760	69.2800	67.0000	68.95	+1.756%	1,595,693	+24.191%
2024-01-18	69.490	69.5100	66.4600	67.76	-1.426%	1,599,977	+26.372%
2024-01-17	69.110	69.3300	67.3800	68.74	-1.533%	2,905,622	+24.571%
2024-01-16	67.560	70.0900	67.1500	69.81	+1.912%	2,823,783	+22.662%
2024-01-12	68.370	68.6300	67.2500	68.50	+1.182%	1,814,645	+25.007%
2024-01-11	67.190	67.7200	66.3650	67.70	+0.579%	2,056,583	+26.484%
2024-01-10	66.500	67.6900	66.1000	67.31	+2.109%	983,750	+27.217%
2024-01-09	66.465	67.1600	65.6500	65.92	-2.442%	1,088,343	+29.900%
2024-01-08	65.190	67.5900	65.1700	67.57	+3.970%	1,183,958	+26.728%
2024-01-05	63.140	65.2600	63.0600	64.99	+2.330%	1,971,166	+31.759%
2024-01-04	63.710	64.6100	63.0300	63.51	-0.595%	2,065,844	+34.829%
2024-01-03	65.380	65.5850	63.4100	63.89	-4.011%	1,877,480	+34.027%
2024-01-02	67.750	68.4650	66.2750	66.56	-3.129%	1,309,011	+28.651%
2023-12-29	69.270	69.9779	68.4500	68.71	-0.751%	780,685	+24.625%
2023-12-28	68.720	69.4200	68.4400	69.23	-0.087%	671,359	+23.689%
2023-12-27	69.000	69.9200	68.5300	69.29	+0.435%	941,525	+23.582%
2023-12-26	68.300	69.2800	67.8800	68.99	+1.381%	745,943	+24.119%
2023-12-22	68.370	68.7200	67.4950	68.05	+0.088%	962,774	+25.834%
2023-12-21	66.900	68.1600	66.5700	67.99	+2.859%	1,911,290	+25.945%
2023-12-20	68.000	68.7500	66.0100	66.10	-3.743%	1,851,941	+29.546%
2023-12-19	69.080	69.6900	68.2200	68.67	+0.146%	1,567,789	+24.698%
2023-12-18	69.090	69.3500	67.8950	68.57	-0.029%	1,826,461	+24.880%
2023-12-15	69.500	70.9800	68.4800	68.59	-1.139%	5,602,278	+24.843%
2023-12-14	69.110	71.5500	68.9700	69.38	+2.361%	3,545,184	+23.422%
2023-12-13	63.810	67.9900	63.8100	67.78	+6.372%	2,216,626	+26.335%
2023-12-12	62.940	64.3100	62.4250	63.72	+1.352%	1,472,145	+34.385%
2023-12-11	62.490	63.7600	62.4900	62.87	+0.383%	1,041,439	+36.202%
2023-12-08	62.850	64.3300	62.4900	62.63	-0.016%	1,958,279	+36.724%
2023-12-07	61.630	62.7800	61.4597	62.64	+1.804%	2,770,184	+36.702%

document.getElementById("KrNb9b").onerror = function(){this.style.display='none';}; .dark-mode .vXXW4V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vXXW4V{ color: #333333; background-color: white; border: 2px solid #333333; }TRUTransUnionstock NYSE

TRU
TransUnion
stock NYSE