Dark

TRU
TransUnion
stock NYSE

At Close

Jul 31, 2026 3:59:56 PM EDT

78.61USD-2.056%(-1.65)2,091,333

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-80.26)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

78.62USD+0.013%(+0.01)717,457

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	78.9900	80.1200	77.3000	78.6200	-2.043%	2,091,333	0.000%
2026-07-30	82.0000	82.0000	78.4000	80.2600	-4.144%	2,205,979	-2.043%
2026-07-29	84.8600	85.5050	82.3600	83.7300	-0.084%	3,343,494	-6.103%
2026-07-28	76.9000	86.4900	76.9000	83.8000	+8.493%	6,007,084	-6.181%
2026-07-27	77.8800	78.9550	75.2300	77.2400	+0.954%	4,018,322	+1.787%
2026-07-24	74.9100	77.1400	74.4300	76.5100	+3.630%	2,311,527	+2.758%
2026-07-23	75.1100	75.4800	72.7900	73.8300	-2.082%	1,622,963	+6.488%
2026-07-22	75.4500	77.6050	74.9300	75.4000	-0.829%	1,422,248	+4.271%
2026-07-21	74.9750	77.0900	74.4600	76.0300	-3.772%	2,435,885	+3.407%
2026-07-20	79.4300	79.8500	77.3700	79.0100	-1.052%	1,673,297	-0.494%
2026-07-17	80.5600	82.1000	79.1600	79.8500	-1.090%	1,943,167	-1.540%
2026-07-16	78.5500	80.8800	78.1600	80.7300	+4.034%	1,718,336	-2.614%
2026-07-15	74.9100	78.8050	74.8200	77.6000	+2.673%	1,888,974	+1.314%
2026-07-14	74.8200	76.1700	74.6600	75.5800	-0.827%	1,565,650	+4.022%
2026-07-13	75.6300	76.9000	75.6300	76.2100	+1.586%	1,690,085	+3.162%
2026-07-10	77.6400	78.0351	73.4450	75.0200	-1.716%	2,087,772	+4.799%
2026-07-09	76.2600	77.1500	75.4300	76.3300	-0.404%	2,150,696	+3.000%
2026-07-08	77.1900	77.8000	75.9800	76.6400	-2.716%	2,431,384	+2.584%
2026-07-07	79.8300	80.6300	78.6210	78.7800	-0.631%	3,110,519	-0.203%
2026-07-06	78.8400	79.8000	77.2150	79.2800	+1.239%	3,128,886	-0.832%
2026-07-02	75.1800	78.4000	74.5550	78.3100	+5.156%	3,249,412	+0.396%
2026-07-01	72.6400	75.4200	72.4000	74.4700	+3.230%	2,879,157	+5.573%
2026-06-30	70.5000	72.5100	70.1950	72.1400	+0.488%	2,732,643	+8.983%
2026-06-29	70.6900	71.9400	69.9500	71.7900	+2.047%	3,143,067	+9.514%
2026-06-26	67.5900	70.6700	66.7600	70.3500	+5.000%	3,496,841	+11.756%
2026-06-25	68.1900	69.9400	66.7100	67.0000	-1.471%	3,390,715	+17.343%
2026-06-24	67.1000	70.3100	66.3500	68.0000	+3.093%	3,087,874	+15.618%
2026-06-23	65.4000	66.3500	65.3058	65.9600	+2.375%	3,104,731	+19.193%
2026-06-22	63.9300	64.9150	63.3700	64.4300	-0.263%	2,848,451	+22.024%
2026-06-18	64.9000	65.3500	63.5800	64.6000	+0.248%	7,985,747	+21.703%
2026-06-17	68.0700	70.0700	63.9600	64.4400	-6.500%	2,255,811	+22.005%
2026-06-16	68.0000	68.9300	66.0500	68.9200	+2.392%	3,254,030	+14.074%
2026-06-15	66.7500	68.7000	66.7500	67.3100	+1.784%	2,791,494	+16.803%
2026-06-12	66.3700	66.9000	65.2400	66.1300	+0.654%	3,553,217	+18.887%
2026-06-11	66.9300	67.1400	64.5800	65.7000	-3.169%	2,902,922	+19.665%
2026-06-10	69.3200	69.8700	67.8100	67.8500	-2.961%	1,903,320	+15.873%
2026-06-09	68.7000	71.0050	68.1250	69.9200	+1.613%	1,788,368	+12.443%
2026-06-08	70.0200	70.5900	68.8100	68.8100	-2.618%	1,798,407	+14.257%
2026-06-05	70.6400	71.3300	69.5400	70.6600	+0.071%	1,357,430	+11.265%
2026-06-04	71.6600	73.1700	70.3800	70.6100	+1.758%	1,153,169	+11.344%
2026-06-03	71.8900	72.9200	68.4200	69.3900	-5.912%	2,316,689	+13.302%
2026-06-02	72.4100	73.9200	70.9850	73.7500	+0.326%	1,746,837	+6.603%
2026-06-01	70.7300	74.1950	70.6600	73.5100	+2.725%	1,668,632	+6.951%
2026-05-29	71.8700	72.7500	70.8500	71.5600	-0.140%	2,605,308	+9.866%
2026-05-28	70.0600	71.9490	69.4500	71.6600	+1.158%	1,757,810	+9.713%
2026-05-27	70.6000	71.3100	69.5800	70.8400	+0.383%	1,318,166	+10.982%
2026-05-26	69.9800	71.0700	69.5200	70.5700	-0.127%	1,786,800	+11.407%
2026-05-22	70.3200	71.6800	69.7800	70.6600	+1.713%	1,567,891	+11.265%
2026-05-21	67.9400	70.1800	66.9450	69.4700	+0.783%	1,681,232	+13.171%
2026-05-20	65.9300	68.9700	64.5100	68.9300	+4.313%	1,976,539	+14.058%
2026-05-19	68.6100	69.5950	65.9700	66.0800	-3.673%	3,418,106	+18.977%
2026-05-18	66.9600	69.5500	65.7100	68.6000	+3.532%	1,664,282	+14.606%
2026-05-15	66.6500	67.7350	66.0300	66.2600	+0.121%	1,737,183	+18.654%
2026-05-14	67.1300	68.0400	66.0800	66.1800	-0.586%	1,726,305	+18.797%
2026-05-13	68.2600	69.7350	66.4950	66.5700	-3.801%	2,413,320	+18.101%
2026-05-12	70.3400	71.3800	68.7800	69.2000	-1.129%	2,093,444	+13.613%
2026-05-11	71.4700	72.0800	69.4950	69.9900	-2.792%	1,580,233	+12.330%
2026-05-08	72.7300	73.1300	71.1700	72.0000	-1.302%	1,477,359	+9.194%
2026-05-07	71.2000	73.6200	71.2000	72.9500	+3.182%	2,050,269	+7.772%
2026-05-06	68.8700	70.7300	68.7700	70.7000	+3.605%	2,863,327	+11.202%
2026-05-05	68.8400	70.1900	67.2500	68.2400	-1.173%	2,666,461	+15.211%
2026-05-04	70.2100	71.4800	68.9750	69.0500	-2.098%	2,534,994	+13.860%
2026-05-01	71.9300	73.0800	70.3000	70.5300	-0.662%	1,864,888	+11.470%
2026-04-30	70.2100	71.2400	69.3900	71.0000	+0.752%	2,035,187	+10.732%
2026-04-29	70.0500	71.3550	68.6600	70.4700	+0.557%	2,404,778	+11.565%
2026-04-28	71.0100	72.8000	69.2200	70.0800	-1.559%	3,787,377	+12.186%
2026-04-27	72.3300	72.8400	70.9500	71.1900	-1.956%	3,217,329	+10.437%
2026-04-24	72.9300	73.1450	71.4700	72.6100	-0.643%	1,416,462	+8.277%
2026-04-23	73.0200	74.4000	71.8000	73.0800	-1.230%	2,092,983	+7.581%
2026-04-22	78.2100	78.8900	72.6600	73.9900	-4.455%	2,760,717	+6.258%
2026-04-21	77.6900	80.2600	76.9200	77.4400	-0.399%	2,313,956	+1.524%
2026-04-20	77.7100	78.6600	76.6300	77.7500	-0.639%	2,490,603	+1.119%
2026-04-17	77.4300	78.8500	76.6500	78.2500	+3.451%	1,803,031	+0.473%
2026-04-16	75.4900	76.6700	75.0100	75.6400	+1.109%	1,644,763	+3.940%
2026-04-15	73.2000	75.4600	72.8600	74.8100	+3.329%	2,194,701	+5.093%
2026-04-14	72.4000	74.0000	71.7800	72.4000	+0.681%	1,382,829	+8.591%
2026-04-13	67.6700	72.1300	67.6700	71.9100	+5.953%	2,982,019	+9.331%
2026-04-10	70.2400	70.9800	66.7600	67.8700	-3.607%	2,101,434	+15.839%
2026-04-09	70.2700	71.0400	68.2060	70.4100	-1.110%	1,736,321	+11.660%
2026-04-08	72.8100	73.3000	71.1200	71.2000	+3.503%	2,405,843	+10.421%
2026-04-07	68.6000	70.0700	68.5000	68.7900	-0.261%	1,637,284	+14.290%
2026-04-06	69.1000	70.0600	68.4500	68.9700	-0.505%	1,298,089	+13.992%
2026-04-02	68.0300	70.6000	67.2650	69.3200	+0.770%	2,086,715	+13.416%
2026-04-01	69.2000	69.7700	67.4500	68.7900	-0.578%	1,956,706	+14.290%
2026-03-31	67.6700	69.3900	66.6700	69.1900	+4.061%	2,747,942	+13.629%
2026-03-30	66.6400	68.0150	65.7700	66.4900	+1.110%	2,767,278	+18.243%
2026-03-27	67.3400	67.6500	65.4350	65.7600	-3.634%	1,593,695	+19.556%
2026-03-26	67.0800	69.7800	66.7300	68.2400	+0.768%	1,513,438	+15.211%
2026-03-25	70.6900	71.3800	66.7950	67.7200	-1.312%	1,485,791	+16.096%
2026-03-24	70.1500	70.7500	65.8300	68.6200	-4.135%	3,341,624	+14.573%
2026-03-23	73.1500	73.7900	71.4300	71.5800	+1.460%	2,341,985	+9.835%
2026-03-20	71.2500	71.6500	69.9200	70.5500	-1.618%	3,509,740	+11.439%
2026-03-19	71.4800	73.8054	70.7200	71.7100	-1.834%	2,813,509	+9.636%
2026-03-18	72.6200	74.7600	72.3000	73.0500	-0.828%	3,280,998	+7.625%
2026-03-17	71.7800	74.4300	70.8000	73.6600	+4.172%	2,333,324	+6.734%
2026-03-16	70.3600	71.8600	70.3300	70.7100	+1.086%	2,145,201	+11.187%
2026-03-13	70.2300	71.2825	69.4600	69.9500	+0.532%	3,316,796	+12.395%
2026-03-12	70.6900	73.8950	69.3200	69.5800	-2.835%	3,899,140	+12.992%
2026-03-11	75.6500	76.0800	70.7100	71.6100	-3.931%	2,948,722	+9.789%
2026-03-10	75.6700	76.1200	71.9145	74.5400	-1.986%	2,931,145	+5.474%
2026-03-09	76.4100	77.1700	72.9400	76.0500	-1.719%	2,508,214	+3.379%
2026-03-06	77.3700	77.6400	75.2500	77.3800	-1.314%	3,175,447	+1.602%
2026-03-05	76.3200	79.5400	76.3200	78.4100	+1.200%	2,716,891	+0.268%
2026-03-04	79.0500	79.7400	77.4600	77.4800	-2.209%	1,769,965	+1.471%
2026-03-03	76.1900	80.4600	76.1900	79.2300	+1.175%	2,251,101	-0.770%
2026-03-02	76.6400	78.8600	75.8500	78.3100	-0.306%	3,162,729	+0.396%
2026-02-27	76.4000	78.8400	75.5600	78.5500	+0.409%	2,655,940	+0.089%
2026-02-26	75.2400	78.4400	75.0000	78.2300	+5.360%	2,543,794	+0.499%
2026-02-25	73.4500	74.3500	72.1800	74.2500	+3.111%	2,313,652	+5.886%
2026-02-24	71.3300	73.8950	70.6500	72.0100	+1.095%	2,276,986	+9.179%
2026-02-23	75.4100	76.2000	70.9200	71.2300	-6.522%	1,975,900	+10.375%
2026-02-20	75.5000	76.7900	74.6950	76.2000	+0.105%	3,029,001	+3.176%
2026-02-19	75.3600	76.4700	74.2300	76.1200	+0.528%	3,116,252	+3.284%
2026-02-18	75.2200	76.8700	74.9000	75.7200	+0.544%	3,172,540	+3.830%
2026-02-17	74.2350	75.9800	73.1900	75.3100	+1.880%	3,515,877	+4.395%
2026-02-13	72.1400	74.7700	70.7850	73.9200	+4.392%	3,865,853	+6.358%
2026-02-12	72.1400	74.4650	68.5200	70.8100	-1.351%	6,003,851	+11.030%
2026-02-11	73.3700	74.0000	70.8600	71.7800	-3.183%	6,197,632	+9.529%
2026-02-10	72.3100	75.7100	71.6100	74.1400	-1.081%	4,261,920	+6.043%
2026-02-09	72.6700	75.0000	72.0500	74.9500	+2.001%	2,562,217	+4.897%
2026-02-06	71.5900	73.7100	71.0300	73.4800	+4.643%	3,100,540	+6.995%
2026-02-05	70.1900	71.7100	69.0100	70.2200	+1.036%	3,925,623	+11.962%
2026-02-04	67.1500	71.6100	65.2350	69.5000	+2.841%	6,798,062	+13.122%
2026-02-03	74.4100	74.4100	67.3950	67.5800	-12.472%	6,445,411	+16.336%
2026-02-02	78.7900	79.9000	77.1100	77.2100	-2.291%	2,119,922	+1.826%
2026-01-30	80.0700	80.8500	78.6000	79.0200	-2.058%	2,409,531	-0.506%
2026-01-29	81.7500	82.1700	78.7950	80.6800	-0.604%	2,912,451	-2.553%
2026-01-28	82.0200	82.1300	80.2100	81.1700	-1.048%	3,355,282	-3.142%
2026-01-27	84.6100	84.6150	81.7800	82.0300	-3.517%	2,379,757	-4.157%
2026-01-26	84.1600	85.1400	83.2750	85.0200	+1.299%	1,244,005	-7.528%
2026-01-23	85.2500	85.7800	83.4200	83.9300	-2.179%	1,316,387	-6.327%
2026-01-22	84.1300	86.3600	83.3600	85.8000	+2.939%	1,388,310	-8.368%
2026-01-21	82.8300	84.6900	81.9700	83.3500	+1.325%	2,023,552	-5.675%
2026-01-20	84.1900	85.0100	81.7100	82.2600	-4.593%	3,645,109	-4.425%
2026-01-16	84.3300	86.3900	84.1201	86.2200	+1.126%	1,555,845	-8.815%
2026-01-15	85.5900	86.3500	84.5300	85.2600	-0.281%	1,293,669	-7.788%
2026-01-14	83.6400	85.5900	83.4200	85.5000	+1.834%	1,354,853	-8.047%
2026-01-13	85.0200	85.0200	82.5800	83.9600	-1.282%	1,592,395	-6.360%
2026-01-12	86.1300	86.9500	84.1600	85.0500	-3.033%	1,992,171	-7.560%
2026-01-09	85.2400	89.1200	84.7500	87.7100	+3.996%	2,158,722	-10.364%
2026-01-08	82.5000	84.8800	81.9300	84.3400	+1.006%	1,789,039	-6.782%
2026-01-07	83.3900	84.1400	82.5350	83.5000	+0.943%	2,435,306	-5.844%
2026-01-06	83.0100	83.9500	81.0800	82.7200	-4.865%	3,959,578	-4.956%
2026-01-05	83.9000	88.2600	83.3750	86.9500	+4.344%	1,828,579	-9.580%
2026-01-02	86.0000	86.1400	83.1800	83.3300	-2.822%	1,952,985	-5.652%
2025-12-31	86.8200	87.1900	85.5600	85.7500	-1.425%	1,702,275	-8.315%
2025-12-30	87.4300	87.6700	86.5600	86.9900	-0.606%	806,152	-9.622%
2025-12-29	87.5500	87.8000	86.8900	87.5200	+0.195%	783,625	-10.169%
2025-12-26	86.7000	87.5600	86.0000	87.3500	+0.738%	722,608	-9.994%
2025-12-24	86.6900	87.1700	85.8600	86.7100	-0.127%	465,744	-9.330%
2025-12-23	87.8800	88.3150	85.8200	86.8200	-1.307%	1,155,657	-9.445%
2025-12-22	87.2600	88.8000	87.2600	87.9700	+1.010%	1,818,214	-10.629%
2025-12-19	86.1200	87.3500	84.9960	87.0900	+1.079%	5,685,760	-9.726%
2025-12-18	85.5800	86.7000	85.2300	86.1600	+1.664%	3,172,109	-8.751%
2025-12-17	83.7300	87.1900	83.5950	84.7500	+1.351%	2,094,440	-7.233%
2025-12-16	83.8300	84.0300	82.7550	83.6200	-0.012%	2,313,534	-5.979%
2025-12-15	85.1800	85.5400	83.5000	83.6300	-1.205%	1,689,928	-5.991%
2025-12-12	86.1200	86.6100	83.9700	84.6500	-1.294%	1,397,522	-7.123%
2025-12-11	84.4500	86.2500	84.4500	85.7600	+1.816%	1,632,230	-8.326%
2025-12-10	81.0700	84.6900	81.0536	84.2300	+3.719%	1,851,209	-6.660%
2025-12-09	82.2700	83.0750	81.1500	81.2100	-0.975%	1,535,273	-3.189%
2025-12-08	83.9900	84.0000	81.2000	82.0100	-2.912%	1,881,618	-4.134%
2025-12-05	84.1700	85.1300	83.6200	84.4700	+0.333%	1,846,764	-6.926%
2025-12-04	83.9800	84.2200	82.9600	84.1900	+0.959%	1,717,024	-6.616%
2025-12-03	82.8100	84.0450	82.1600	83.3900	+1.177%	1,771,331	-5.720%
2025-12-02	84.0600	84.0900	82.3200	82.4200	-1.787%	1,654,614	-4.611%
2025-12-01	84.0400	85.4350	83.5400	83.9200	-1.329%	1,765,603	-6.316%
2025-11-28	84.7800	85.6100	84.3600	85.0500	+0.200%	467,017	-7.560%
2025-11-26	84.2400	85.4750	84.2400	84.8800	-0.259%	1,081,711	-7.375%
2025-11-25	83.3300	85.9400	83.1000	85.1000	+3.077%	2,250,567	-7.615%
2025-11-24	84.0000	84.0000	82.3800	82.5600	-1.562%	2,301,329	-4.772%
2025-11-21	81.1900	84.7900	81.1900	83.8700	+3.890%	2,069,388	-6.260%
2025-11-20	82.9200	83.4400	80.4000	80.7300	-1.404%	1,418,556	-2.614%
2025-11-19	80.1400	82.6600	79.4550	81.8800	+2.133%	1,829,911	-3.981%
2025-11-18	78.8300	80.7500	78.8300	80.1700	+1.212%	1,340,002	-1.933%
2025-11-17	80.5400	81.4900	79.0700	79.2100	-2.330%	2,117,766	-0.745%
2025-11-14	81.1900	82.0600	80.3100	81.1000	-0.941%	1,220,726	-3.058%
2025-11-13	81.0700	82.9300	81.0700	81.8700	-0.655%	1,624,622	-3.970%
2025-11-12	82.6500	83.8700	82.0400	82.4100	-0.567%	2,396,416	-4.599%
2025-11-11	80.9900	83.6950	80.3100	82.8800	+3.033%	1,565,422	-5.140%
2025-11-10	80.8100	81.5100	79.7400	80.4400	-0.124%	1,958,738	-2.263%
2025-11-07	78.4900	80.5800	78.3400	80.5400	+1.949%	1,959,089	-2.384%
2025-11-06	80.0000	80.8000	78.8500	79.0000	-0.766%	2,174,103	-0.481%
2025-11-05	79.8800	80.6300	79.3250	79.6100	-0.400%	3,359,730	-1.244%
2025-11-04	80.9500	81.9800	79.8700	79.9300	-2.047%	2,596,766	-1.639%
2025-11-03	80.4700	81.6300	79.0950	81.6000	+0.517%	1,952,561	-3.652%
2025-10-31	79.8000	81.2950	79.0200	81.1800	+1.564%	2,516,198	-3.153%
2025-10-30	80.1600	81.5900	79.5200	79.9300	-0.597%	2,333,305	-1.639%
2025-10-29	82.5000	82.5400	79.6900	80.4100	-3.027%	5,019,309	-2.226%
2025-10-28	85.0000	85.2400	82.7900	82.9200	-2.847%	1,531,494	-5.186%
2025-10-27	86.6300	86.6300	83.9200	85.3500	-0.292%	2,445,441	-7.885%
2025-10-24	85.0100	86.7100	84.8367	85.6000	+2.540%	2,856,411	-8.154%
2025-10-23	84.6450	84.6700	81.2100	83.4800	+3.483%	4,781,348	-5.822%
2025-10-22	80.5550	82.0400	80.2100	80.6700	-0.334%	5,557,032	-2.541%
2025-10-21	80.8900	81.5600	78.7000	80.9400	+1.023%	3,387,090	-2.866%
2025-10-20	78.9700	80.7650	78.3300	80.1200	+2.207%	1,744,241	-1.872%
2025-10-17	78.0400	78.8400	77.1500	78.3900	+0.115%	2,765,938	+0.293%
2025-10-16	79.4700	79.4700	77.2950	78.3000	-1.447%	3,762,478	+0.409%
2025-10-15	79.2800	80.0000	78.1250	79.4500	+0.672%	2,492,429	-1.045%
2025-10-14	76.8000	79.2200	75.9900	78.9200	+1.400%	2,939,518	-0.380%
2025-10-13	78.5250	78.7450	77.1200	77.8300	+0.167%	3,033,142	+1.015%
2025-10-10	79.1600	80.1200	77.0900	77.7000	-1.646%	3,158,967	+1.184%
2025-10-09	79.0200	79.6900	77.8700	79.0000	-0.315%	2,555,162	-0.481%
2025-10-08	78.0000	79.5900	77.5000	79.2500	+3.798%	3,466,695	-0.795%
2025-10-07	76.8700	77.1300	75.5100	76.3500	-0.365%	3,607,500	+2.973%
2025-10-06	77.0100	77.4000	74.6700	76.6300	-0.918%	3,801,064	+2.597%
2025-10-03	74.0700	77.7900	73.8800	77.3400	+5.210%	5,827,976	+1.655%
2025-10-02	74.6900	76.6900	70.2000	73.5100	-10.637%	16,308,491	+6.951%
2025-10-01	83.1900	84.7200	81.4050	82.2600	-1.814%	6,532,164	-4.425%
2025-09-30	85.6300	86.3100	82.2250	83.7800	-1.701%	5,009,677	-6.159%
2025-09-29	85.7800	85.9300	84.4800	85.2300	+0.047%	2,699,125	-7.755%
2025-09-26	84.4200	85.8600	84.2700	85.1900	+1.044%	2,274,828	-7.712%
2025-09-25	86.1700	86.5600	83.4200	84.3100	-3.192%	3,339,948	-6.749%
2025-09-24	87.6200	88.0000	85.4200	87.0900	-1.292%	2,032,426	-9.726%
2025-09-23	87.9400	89.0700	87.2800	88.2300	+0.558%	3,399,728	-10.892%
2025-09-22	89.2500	89.2500	86.5050	87.7400	-2.403%	3,140,932	-10.394%
2025-09-19	92.4700	94.2300	89.9000	89.9000	-2.769%	26,552,650	-12.547%
2025-09-18	91.7900	93.4400	91.7700	92.4600	+0.829%	4,623,508	-14.969%
2025-09-17	90.0900	95.5050	90.0900	91.7000	+1.912%	6,023,769	-14.264%
2025-09-16	89.1200	91.1100	88.8100	89.9800	+0.818%	2,590,326	-12.625%
2025-09-15	91.5300	91.5500	88.3400	89.2500	-2.693%	3,723,643	-11.910%
2025-09-12	92.5700	93.1600	91.7200	91.7200	-1.323%	2,489,896	-14.283%
2025-09-11	90.5600	93.4150	89.8500	92.9500	+3.646%	3,145,453	-15.417%
2025-09-10	93.9900	94.2650	89.2301	89.6800	-4.301%	4,096,895	-12.333%
2025-09-09	92.8800	94.0100	91.4900	93.7100	+0.353%	3,089,235	-16.103%
2025-09-08	93.6200	94.3100	89.3800	93.3800	+3.733%	6,457,495	-15.806%
2025-09-05	90.0100	92.7700	89.0000	90.0200	+1.123%	2,366,883	-12.664%
2025-09-04	86.7200	89.0500	85.7700	89.0200	+3.476%	1,446,938	-11.683%
2025-09-03	88.0400	88.3900	85.9600	86.0300	-0.497%	1,815,341	-8.613%
2025-09-02	86.1200	86.5950	84.4900	86.4600	-2.195%	1,880,068	-9.068%
2025-08-29	88.6500	89.0125	87.0800	88.4000	-0.304%	1,532,358	-11.063%
2025-08-28	89.2300	89.5250	88.5500	88.6700	-0.449%	1,122,361	-11.334%
2025-08-27	88.3200	89.7700	87.5850	89.0700	0.000%	1,037,250	-11.732%
2025-08-26	89.2200	89.9700	88.5500	89.0700	-0.436%	1,780,463	-11.732%
2025-08-25	90.5200	90.7500	89.3800	89.4600	-1.757%	799,572	-12.117%
2025-08-22	86.9900	92.3700	86.6000	91.0600	+5.102%	1,711,915	-13.661%
2025-08-21	86.8300	87.6500	86.1500	86.6400	-1.276%	1,082,281	-9.257%
2025-08-20	87.8900	88.3850	87.3200	87.7600	-0.544%	1,606,558	-10.415%
2025-08-19	88.4700	90.3000	87.6850	88.2400	-0.057%	1,879,860	-10.902%
2025-08-18	88.4100	89.9500	88.2900	88.2900	-0.675%	2,507,882	-10.953%
2025-08-15	90.2900	90.7000	88.7700	88.8900	-1.299%	1,268,288	-11.554%
2025-08-14	91.4200	91.5300	89.6200	90.0600	-2.921%	1,362,021	-12.703%
2025-08-13	88.6000	92.8600	87.9700	92.7700	+5.552%	2,210,195	-15.253%
2025-08-12	86.4900	88.0300	85.4700	87.8900	+2.198%	2,020,783	-10.547%
2025-08-11	90.2700	90.6150	83.6500	86.0000	-4.688%	3,883,976	-8.581%
2025-08-08	91.2100	92.4600	90.0900	90.2300	-0.419%	1,688,755	-12.867%
2025-08-07	91.5900	92.4200	90.2500	90.6100	-0.319%	1,039,500	-13.233%
2025-08-06	91.3900	91.6900	89.1900	90.9000	-0.176%	1,515,029	-13.509%
2025-08-05	93.4400	93.4400	89.4600	91.0600	-2.693%	1,541,156	-13.661%
2025-08-04	92.8900	94.1200	92.4100	93.5800	+1.662%	1,473,067	-15.986%
2025-08-01	93.1600	93.8200	91.0600	92.0500	-3.299%	1,760,132	-14.590%
2025-07-31	96.6800	97.4200	94.8300	95.1900	-1.409%	2,276,808	-17.407%
2025-07-30	98.6900	99.3900	95.5600	96.5500	-2.376%	1,513,356	-18.571%
2025-07-29	98.5000	99.0500	97.2950	98.9000	+0.590%	1,733,665	-20.506%
2025-07-28	98.8400	99.2200	97.9400	98.3200	-0.907%	1,851,958	-20.037%
2025-07-25	98.1200	99.3500	96.5500	99.2200	+0.803%	2,468,817	-20.762%
2025-07-24	98.8100	98.8650	96.3071	98.4300	+4.082%	3,657,838	-20.126%
2025-07-23	92.2700	94.9100	91.7150	94.5700	+2.593%	2,727,126	-16.866%
2025-07-22	90.7800	92.5000	90.3600	92.1800	-0.076%	3,323,975	-14.710%
2025-07-21	94.1900	94.7300	92.2200	92.2500	-1.453%	2,976,308	-14.775%
2025-07-18	93.5300	93.8600	92.1300	93.6100	+0.699%	1,504,739	-16.013%
2025-07-17	91.3700	93.6950	91.1700	92.9600	+1.785%	2,021,198	-15.426%
2025-07-16	90.9950	91.3600	87.9150	91.3300	+0.917%	2,839,338	-13.917%
2025-07-15	93.6900	93.7600	90.3600	90.5000	-1.748%	2,878,016	-13.127%
2025-07-14	91.6800	92.4100	91.1500	92.1100	+1.153%	1,855,370	-14.646%
2025-07-11	93.6900	94.3800	91.0100	91.0600	-4.127%	2,542,332	-13.661%
2025-07-10	94.3700	95.8050	93.5300	94.9800	+1.561%	2,085,609	-17.225%
2025-07-09	92.9900	94.3600	92.1700	93.5200	+0.841%	1,728,285	-15.932%
2025-07-08	92.1800	96.3100	90.9300	92.7400	+1.355%	4,232,578	-15.225%
2025-07-07	91.4400	92.6300	90.1950	91.5000	-0.120%	1,487,719	-14.077%
2025-07-03	90.1700	92.1100	90.1700	91.6100	+1.608%	1,028,754	-14.180%
2025-07-02	89.6600	90.9600	88.5600	90.1600	+0.289%	1,816,738	-12.799%
2025-07-01	87.1400	90.0900	86.5200	89.9000	+2.159%	2,207,396	-12.547%
2025-06-30	87.8800	88.2900	87.3600	88.0000	+0.848%	2,230,202	-10.659%
2025-06-27	89.2800	89.8950	84.1100	87.2600	-1.801%	5,271,800	-9.901%
2025-06-26	89.4500	89.5200	87.8500	88.8600	+0.395%	4,910,829	-11.524%
2025-06-25	89.8400	90.7150	88.2100	88.5100	-1.448%	1,290,163	-11.174%
2025-06-24	88.0400	90.2300	87.1400	89.8100	+3.361%	1,992,011	-12.460%
2025-06-23	84.7700	87.0700	83.9600	86.8900	+2.067%	1,777,900	-9.518%
2025-06-20	85.3800	85.9700	84.0500	85.1300	+0.354%	2,298,061	-7.647%
2025-06-18	84.8500	86.1800	84.3600	84.8300	-0.071%	2,071,759	-7.321%
2025-06-17	84.6300	85.7600	84.0250	84.8900	-1.164%	2,611,119	-7.386%
2025-06-16	84.8400	86.3100	82.8995	85.8900	+2.274%	2,409,215	-8.464%
2025-06-13	84.3700	85.2100	83.1850	83.9800	-2.812%	2,026,746	-6.382%
2025-06-12	86.7100	87.4900	86.0229	86.4100	-0.849%	1,076,099	-9.015%
2025-06-11	89.1500	89.8200	86.6350	87.1500	-1.969%	1,903,170	-9.788%
2025-06-10	87.8400	89.2800	87.0000	88.9000	+1.763%	2,539,078	-11.564%
2025-06-09	86.7700	87.7400	86.0400	87.3600	+1.405%	2,074,710	-10.005%
2025-06-06	86.9500	87.5100	85.6200	86.1500	+0.116%	2,365,176	-8.741%
2025-06-05	87.6100	88.6300	85.1096	86.0500	-1.307%	2,110,995	-8.635%
2025-06-04	85.5800	87.2800	85.2200	87.1900	+2.336%	1,811,844	-9.829%
2025-06-03	84.4000	85.5800	83.7400	85.2000	+0.662%	1,133,358	-7.723%
2025-06-02	84.9100	85.5800	83.2200	84.6400	-1.156%	1,126,908	-7.112%
2025-05-30	84.7400	85.7400	83.4600	85.6300	+0.410%	2,482,671	-8.186%
2025-05-29	86.8800	86.8900	84.3650	85.2800	-0.791%	1,781,031	-7.810%
2025-05-28	82.4800	86.1700	82.0100	85.9600	+3.980%	2,905,418	-8.539%
2025-05-27	85.1000	85.3050	81.8200	82.6700	-0.589%	3,035,840	-4.899%
2025-05-23	82.9300	84.2500	82.9300	83.1600	-1.563%	1,951,666	-5.459%
2025-05-22	82.2000	84.8900	82.0000	84.4800	+2.487%	3,026,896	-6.937%
2025-05-21	88.5800	89.2600	82.1600	82.4300	-8.806%	5,579,497	-4.622%
2025-05-20	91.3700	92.3300	88.7200	90.3900	-1.611%	2,454,525	-13.021%
2025-05-19	90.0200	92.5850	89.7900	91.8700	-0.022%	1,348,114	-14.423%
2025-05-16	91.2600	92.0400	90.2000	91.8900	+0.746%	1,209,918	-14.441%
2025-05-15	90.6000	91.2700	89.5200	91.2100	+0.640%	1,073,643	-13.803%
2025-05-14	91.5300	91.6850	90.2700	90.6300	-0.918%	1,145,306	-13.252%
2025-05-13	92.0100	92.8600	91.4100	91.4700	-0.262%	1,509,390	-14.048%
2025-05-12	91.3600	92.0016	90.1230	91.7100	+6.503%	1,669,747	-14.273%
2025-05-09	86.0800	87.1550	85.9300	86.1100	-0.370%	1,736,743	-8.698%
2025-05-08	86.5700	87.6500	85.6500	86.4300	+1.396%	1,090,636	-9.036%
2025-05-07	84.5500	85.9800	83.6300	85.2400	+1.163%	1,988,019	-7.766%
2025-05-06	82.5600	85.0050	82.5600	84.2600	-0.414%	1,027,129	-6.694%
2025-05-05	83.9600	85.7100	83.8200	84.6100	-0.459%	1,289,645	-7.080%
2025-05-02	85.0300	86.3800	84.7200	85.0000	+1.784%	1,593,273	-7.506%
2025-05-01	82.9600	84.6300	82.2200	83.5100	+0.663%	1,659,868	-5.856%
2025-04-30	80.6400	83.0800	80.1300	82.9600	+0.643%	1,716,832	-5.231%
2025-04-29	81.6500	83.0860	81.3300	82.4300	+1.005%	1,295,358	-4.622%
2025-04-28	81.9500	82.8000	79.9000	81.6100	-0.585%	1,589,780	-3.664%
2025-04-25	82.0400	83.3400	80.9400	82.0900	-0.461%	2,125,657	-4.227%
2025-04-24	77.0900	83.1800	73.7100	82.4700	+6.743%	3,424,421	-4.668%
2025-04-23	78.5500	80.3900	76.7500	77.2600	+2.250%	2,350,428	+1.760%
2025-04-22	72.1200	76.3300	72.0300	75.5600	+6.859%	2,885,363	+4.050%
2025-04-21	71.7200	72.4800	70.0800	70.7100	-2.991%	1,757,346	+11.187%
2025-04-17	73.4200	73.9800	72.3900	72.8900	-1.166%	1,111,027	+7.861%
2025-04-16	74.4800	75.5900	72.4100	73.7500	-2.006%	1,447,440	+6.603%
2025-04-15	75.4100	76.3800	74.5800	75.2600	+0.642%	1,922,779	+4.465%
2025-04-14	74.8000	75.2200	72.9100	74.7800	+3.230%	2,561,502	+5.135%
2025-04-11	72.3000	72.7000	69.1050	72.4400	-0.344%	3,983,889	+8.531%
2025-04-10	76.1100	76.7600	70.8500	72.6900	-10.237%	3,483,030	+8.158%
2025-04-09	68.0700	81.3600	67.6100	80.9800	+16.922%	5,740,203	-2.914%
2025-04-08	73.4300	75.1200	68.1000	69.2600	-1.954%	3,242,823	+13.514%
2025-04-07	67.8200	73.5000	66.3800	70.6400	-0.647%	3,500,802	+11.297%
2025-04-04	71.2200	72.8600	68.0100	71.1000	-5.678%	5,306,266	+10.577%
2025-04-03	81.1600	81.2100	75.2000	75.3800	-12.073%	3,949,323	+4.298%
2025-04-02	82.0500	86.1800	82.0500	85.7300	+2.230%	1,799,632	-8.293%
2025-04-01	83.3100	84.2100	81.6300	83.8600	+1.048%	2,014,514	-6.249%
2025-03-31	81.5100	83.7550	80.1900	82.9900	+0.900%	2,347,913	-5.266%
2025-03-28	84.2900	84.9400	82.0900	82.2500	-2.870%	2,209,351	-4.413%
2025-03-27	85.1800	85.8600	83.9850	84.6800	-1.190%	1,399,035	-7.156%
2025-03-26	87.6200	88.5900	85.4400	85.7000	-2.236%	1,376,967	-8.261%
2025-03-25	88.0800	88.8100	87.1600	87.6600	-0.148%	1,358,023	-10.313%
2025-03-24	87.0100	88.2700	86.0200	87.7900	+2.871%	1,476,638	-10.445%
2025-03-21	84.0600	85.5400	82.7700	85.3400	+0.094%	2,884,741	-7.874%
2025-03-20	84.3200	86.0200	84.1000	85.2600	+0.153%	1,604,405	-7.788%
2025-03-19	83.7800	85.9800	83.3500	85.1300	+2.221%	1,362,072	-7.647%
2025-03-18	85.0300	85.1100	83.0300	83.2800	-2.869%	1,396,895	-5.596%
2025-03-17	82.0700	86.1700	81.7300	85.7400	+4.079%	2,229,861	-8.304%
2025-03-14	81.5300	82.8900	80.6400	82.3800	+2.399%	1,768,758	-4.564%
2025-03-13	82.9500	83.3400	79.7500	80.4500	-3.445%	1,731,360	-2.275%
2025-03-12	83.1900	84.0950	81.0400	83.3200	+1.239%	2,298,680	-5.641%
2025-03-11	81.1400	82.9150	80.3500	82.3000	+1.781%	2,337,053	-4.471%
2025-03-10	84.8400	84.8950	80.1050	80.8600	-6.488%	4,030,508	-2.770%
2025-03-07	86.9100	88.0400	85.1900	86.4700	-0.962%	2,349,392	-9.078%
2025-03-06	88.6400	88.7200	86.3800	87.3100	-3.064%	1,918,716	-9.953%
2025-03-05	88.4100	90.3100	87.5000	90.0700	+2.248%	1,818,985	-12.712%
2025-03-04	88.4500	90.0300	85.7500	88.0900	-1.937%	1,904,395	-10.750%
2025-03-03	91.9800	93.2600	89.3500	89.8300	-2.813%	1,489,451	-12.479%
2025-02-28	91.5800	92.6300	90.3900	92.4300	+0.818%	2,291,033	-14.941%
2025-02-27	94.5300	95.1950	91.5500	91.6800	-3.444%	1,245,170	-14.245%
2025-02-26	95.7400	97.1500	94.8500	94.9500	-0.545%	1,363,649	-17.199%
2025-02-25	92.8600	95.6700	91.4350	95.4700	+2.436%	2,423,919	-17.650%
2025-02-24	91.8800	94.4450	91.2000	93.2000	+1.647%	1,405,410	-15.644%
2025-02-21	94.7800	95.1600	91.1800	91.6900	-2.932%	1,062,522	-14.255%
2025-02-20	95.9100	96.5800	94.4000	94.4600	-1.982%	774,326	-16.769%
2025-02-19	96.2300	96.4950	94.8800	96.3700	-0.731%	1,289,466	-18.419%
2025-02-18	100.0000	100.1750	96.9800	97.0800	-2.667%	1,707,232	-19.015%
2025-02-14	100.2400	101.1900	98.9300	99.7400	-0.509%	2,367,068	-21.175%
2025-02-13	95.0500	100.5700	93.9000	100.2500	+7.254%	3,596,578	-21.576%
2025-02-12	92.0100	94.4200	90.8300	93.4700	-0.532%	3,247,232	-15.887%
2025-02-11	94.5100	95.1800	93.0900	93.9700	-0.697%	1,166,876	-16.335%
2025-02-10	95.9000	95.9300	94.4100	94.6300	-0.515%	1,275,840	-16.919%

document.getElementById("qkSDWD").onerror = function(){this.style.display='none';}; .dark-mode .CvVj0v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CvVj0v{ color: #333333; background-color: white; border: 2px solid #333333; }TRUTransUnionstock NYSE

TRU
TransUnion
stock NYSE