Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NYSE - Delayed Quote USD

TransUnion (TRU)

Compare
91.69
-2.77
(-2.93%)
At close: February 21 at 4:00:02 PM EST
91.69
0.00
(0.00%)
After hours: February 21 at 6:19:17 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202594.7895.1691.1891.6991.691,152,200
Feb 20, 202595.9196.5894.4094.4694.46856,500
Feb 19, 202596.2396.5094.8896.3796.371,320,600
Feb 18, 2025100.00100.1896.9897.0897.081,767,500
Feb 14, 2025100.24101.1998.9399.7499.742,430,000
Feb 13, 202595.05100.5793.90100.25100.253,645,000
Feb 12, 202592.0194.4290.8393.4793.473,280,600
Feb 11, 202594.5195.1893.0993.9793.971,270,400
Feb 10, 202595.9095.9394.4194.6394.631,303,900
Feb 7, 202596.6096.6094.5795.1295.12957,100
Feb 6, 202595.2296.4193.1995.9095.901,811,100
Feb 5, 202597.7097.7095.8296.4996.491,311,300
Feb 4, 202595.6298.6195.6297.6897.681,497,100
Feb 3, 202595.9597.9795.0196.2296.221,690,100
Jan 31, 202599.20100.5698.5599.2599.251,693,800
Jan 30, 202597.71100.3897.7199.6399.631,563,100
Jan 29, 202598.3798.3796.0196.7996.791,193,000
Jan 28, 202597.5699.2296.4798.2198.211,352,600
Jan 27, 202594.0498.3394.0497.8997.891,369,100
Jan 24, 202596.1596.4394.7495.3795.371,126,500
Jan 23, 202595.6097.0195.0895.9995.991,015,900
Jan 22, 202596.7296.7295.6696.0396.031,004,900
Jan 21, 202596.3997.1195.2396.3696.361,663,500
Jan 17, 202596.5197.0094.6895.3295.321,239,200
Jan 16, 202595.7096.4593.7694.7894.781,609,700
Jan 15, 202592.7195.2192.0595.0895.082,522,300
Jan 14, 202588.5790.7388.5089.8689.861,187,300
Jan 13, 202586.1588.4086.1588.2988.291,384,100
Jan 10, 202588.0588.8386.0386.7486.741,741,200
Jan 8, 202590.2890.8289.3490.1590.151,428,300
Jan 7, 202592.3693.3289.6390.2090.201,572,400
Jan 6, 202592.9194.0092.1692.3692.361,860,900
Jan 3, 202591.8792.7091.2792.2792.27982,600
Jan 2, 202593.6094.0891.1791.8591.85951,000
Dec 31, 202493.2494.1392.2192.7192.71538,900
Dec 30, 202492.6993.7091.3692.7592.75930,700
Dec 27, 202493.9194.5892.8493.6993.69537,800
Dec 26, 202494.4796.0393.6494.9094.901,101,400
Dec 24, 202494.4595.5993.6095.5395.53421,400
Dec 23, 202494.4395.0092.8294.3494.34904,900
Dec 20, 202492.9595.5892.6295.1195.112,817,400
Dec 19, 202493.5095.0091.6792.9592.951,511,800
Dec 18, 202498.2898.2992.5892.7992.791,353,600
Dec 17, 202499.27101.0398.2298.2598.252,981,300
Dec 16, 202498.37100.4197.84100.36100.361,343,600
Dec 13, 202499.71100.3097.3498.4398.43928,000
Dec 12, 2024100.75101.4299.4499.5199.511,121,500
Dec 11, 202498.49100.5597.37100.42100.421,344,500
Dec 10, 202498.0298.9996.8397.0097.001,126,600
Dec 9, 202499.60100.2097.7098.1998.191,167,500
Dec 6, 202499.17100.3398.4399.6799.671,520,700
Dec 5, 202499.6599.6597.9098.4298.421,222,300
Dec 4, 2024100.11101.0199.64100.72100.721,102,800
Dec 3, 202499.31100.2098.38100.03100.031,105,000
Dec 2, 2024100.73101.6398.9799.0599.051,261,900
Nov 29, 2024101.40101.80100.64101.50101.50652,500
Nov 27, 2024101.11101.9399.57101.00101.00820,100
Nov 26, 2024101.02101.6899.22100.73100.731,440,700
Nov 25, 2024100.00103.4999.81102.38102.383,043,100
Nov 22, 2024 0.11 Dividend
Nov 22, 202498.6299.9398.0899.1399.131,339,500
Nov 21, 202496.7699.3896.0498.7098.601,534,300
Nov 20, 202496.9997.2295.1196.7496.641,857,600
Nov 19, 202496.0097.4095.5797.0496.941,363,700
Nov 18, 202495.9197.2594.9396.9396.832,449,300
Nov 15, 202498.1399.6495.5395.6695.563,055,900
Nov 14, 2024102.85103.2899.0199.4099.292,121,600
Nov 13, 2024103.44105.05102.96103.00102.891,225,800
Nov 12, 2024105.85105.94102.17102.90102.791,973,000
Nov 11, 2024107.88108.12105.10106.77106.661,600,700
Nov 8, 2024105.66107.35105.66106.62106.511,348,600
Nov 7, 2024104.92106.62104.00106.37106.261,608,600
Nov 6, 2024103.15104.7897.12104.73104.622,687,200
Nov 5, 202499.46101.0899.38100.97100.861,487,200
Nov 4, 2024100.03101.2899.4999.5799.461,568,000
Nov 1, 2024102.08102.3899.8599.8899.771,524,400
Oct 31, 2024102.81103.31101.11101.30101.191,846,700
Oct 30, 2024101.66103.56100.98103.06102.951,109,400
Oct 29, 2024102.93102.98101.77102.17102.061,510,700
Oct 28, 2024104.88104.95103.59103.68103.571,359,400
Oct 25, 2024106.79107.61102.94103.59103.482,337,600
Oct 24, 2024109.14109.99106.60106.64106.532,081,200
Oct 23, 2024109.95113.17107.32108.67108.553,273,000
Oct 22, 2024106.36107.20105.48105.78105.672,091,300
Oct 21, 2024107.92108.33106.70107.48107.37977,300
Oct 18, 2024106.89107.89106.00107.86107.751,486,100
Oct 17, 2024105.79107.96105.25107.00106.891,895,000
Oct 16, 2024107.58107.99106.56106.56106.451,135,200
Oct 15, 2024107.16108.34106.67107.65107.541,301,200
Oct 14, 2024105.76107.06105.13106.90106.791,414,700
Oct 11, 2024105.44106.35104.81105.70105.591,196,200
Oct 10, 2024108.56108.56104.15105.04104.931,249,800
Oct 9, 2024105.74107.03104.92106.57106.46709,500
Oct 8, 2024105.95107.41105.95106.15106.04718,700
Oct 7, 2024105.53105.82103.89105.51105.40856,800
Oct 4, 2024107.00107.46102.67104.70104.591,261,100
Oct 3, 2024105.44106.68104.87106.58106.471,112,400
Oct 2, 2024103.53106.02103.09105.90105.79974,000
Oct 1, 2024104.59104.88102.39103.43103.321,391,300
Sep 30, 2024103.98104.83103.39104.70104.59716,500
Sep 27, 2024105.25105.25103.44103.92103.81899,700
Sep 26, 2024103.78105.81103.33104.72104.611,292,800
Sep 25, 2024106.29106.33103.57103.70103.591,020,900
Sep 24, 2024105.20106.16104.17105.99105.881,007,900
Sep 23, 2024105.72106.67103.61105.09104.98951,700
Sep 20, 2024105.38105.38104.16105.14105.033,111,300
Sep 19, 2024104.03106.49103.00105.53105.422,526,600
Sep 18, 2024100.35102.3898.86101.14101.031,272,500
Sep 17, 2024101.50102.0099.9599.9799.86985,800
Sep 16, 2024100.03101.4399.75101.18101.07977,500
Sep 13, 202498.78100.9798.78100.39100.281,165,100
Sep 12, 202496.6698.3195.2898.1598.051,036,900
Sep 11, 202495.6796.7293.5796.4496.34899,400
Sep 10, 202496.9996.9994.5896.2496.14922,000
Sep 9, 202494.9997.2494.9496.5196.411,182,400
Sep 6, 202495.8396.2093.8294.1894.08936,900
Sep 5, 202495.3496.2094.3495.5095.401,493,600
Sep 4, 202494.2895.4994.0495.2395.131,235,600
Sep 3, 202495.6597.3293.7994.5694.461,463,400
Aug 30, 202496.6396.9895.4596.8196.711,562,400
Aug 29, 202495.5897.2895.1596.0295.922,084,100
Aug 28, 202494.9496.3194.5995.2695.162,163,900
Aug 27, 202497.1397.7095.9796.4796.371,816,000
Aug 26, 202497.7799.0096.9697.4097.301,258,700
Aug 23, 2024 0.11 Dividend
Aug 23, 202495.8897.6494.8997.2897.181,823,600
Aug 22, 202494.0395.6393.1895.5095.291,480,700
Aug 21, 202493.3794.2292.3194.0493.842,439,500
Aug 20, 202493.9394.4993.0593.3093.101,955,400
Aug 19, 202493.3394.0892.8793.6193.412,099,300
Aug 16, 202492.3693.8092.0193.3193.111,473,100
Aug 15, 202492.0294.6791.4293.3793.171,870,300
Aug 14, 202488.9591.7188.5791.3791.172,751,100
Aug 13, 202486.1189.1685.5888.7888.591,962,000
Aug 12, 202484.4085.7884.0784.6084.421,390,300
Aug 9, 202486.1686.6383.9984.5084.321,473,600
Aug 8, 202483.7386.5583.7386.1685.971,009,700
Aug 7, 202485.0286.3782.9783.1983.011,461,300
Aug 6, 202485.1185.8183.7883.8283.641,987,300
Aug 5, 202477.6286.1877.6284.3684.181,892,600
Aug 2, 202485.6386.5382.2685.3885.202,735,900
Aug 1, 202490.1491.4585.8987.6587.461,752,200
Jul 31, 202490.0091.7189.0190.2690.061,958,800
Jul 30, 202488.1989.9987.6989.8989.701,968,400
Jul 29, 202486.6387.9785.3187.4887.291,591,600
Jul 26, 202485.0087.3684.6186.4686.272,781,200
Jul 25, 202479.2285.1878.8383.8183.633,834,500
Jul 24, 202479.5380.1577.5177.6377.462,339,600
Jul 23, 202479.4580.3479.2879.7979.621,465,300
Jul 22, 202478.0280.0377.5979.8679.691,327,400
Jul 19, 202477.5278.2476.6177.5577.381,473,200
Jul 18, 202479.0781.2677.3977.6677.491,677,900
Jul 17, 202481.1681.1679.2579.2779.101,886,100
Jul 16, 202481.4482.9180.2381.9681.783,072,300
Jul 15, 202480.1081.2879.7080.9580.771,868,100
Jul 12, 202479.3280.7578.6779.9679.791,036,900
Jul 11, 202478.5979.1577.6379.0378.861,330,400
Jul 10, 202476.7277.3075.4976.3376.16936,000
Jul 9, 202476.1676.5875.1776.3376.161,027,300
Jul 8, 202476.5576.9475.8276.6276.451,246,000
Jul 5, 202475.7076.3975.0176.2576.091,036,100
Jul 3, 202473.9175.8873.5675.6175.45867,300
Jul 2, 202472.8973.9772.0173.9173.75977,600
Jul 1, 202474.2774.8671.9872.7272.56698,500
Jun 28, 202474.5675.6373.5874.1674.001,645,200
Jun 27, 202474.0074.5673.2974.3374.17659,800
Jun 26, 202474.2574.5773.0073.6973.53963,400
Jun 25, 202475.5776.0873.8474.9074.741,287,700
Jun 24, 202473.7475.7173.4075.5575.391,746,300
Jun 21, 202473.5374.0072.2773.7773.612,578,200
Jun 20, 202473.3274.2972.5473.4173.251,618,000
Jun 18, 202471.1271.8970.3371.3171.161,802,700
Jun 17, 202471.0571.9969.5871.3271.171,251,300
Jun 14, 202473.1073.2971.3571.7971.631,127,600
Jun 13, 202475.7876.1873.4073.8273.66996,300
Jun 12, 202473.6176.9573.3975.7375.572,233,400
Jun 11, 202471.7773.1671.5272.0671.901,509,500
Jun 10, 202470.8672.6070.8072.2972.131,295,100
Jun 7, 202472.5273.0771.2571.3171.16883,500
Jun 6, 202473.1073.9372.4673.2673.101,109,200
Jun 5, 202471.9973.2871.6173.0572.89984,900
Jun 4, 202471.2972.3871.2971.9971.831,278,200
Jun 3, 202472.0072.1070.4971.6371.481,131,400
May 31, 202472.4472.8570.8671.9271.761,979,100
May 30, 202473.4373.4371.9272.3072.141,111,800
May 29, 202473.2173.8672.6873.5173.351,041,200
May 28, 202476.4776.9074.5475.0274.861,158,400
May 24, 202475.5276.4374.7176.2976.131,658,000
May 23, 202477.3477.7174.6374.8974.731,674,200
May 22, 202476.5677.6276.3377.1376.961,537,600
May 21, 202478.3678.5675.8576.6276.451,772,700
May 20, 202477.5979.5677.5978.8678.691,574,100
May 17, 202478.6179.2477.2877.7277.551,769,900
May 16, 2024 0.11 Dividend
May 16, 202479.8980.1378.7878.8178.641,328,100
May 15, 202480.0080.9878.7980.1479.862,441,800
May 14, 202479.1379.8977.6378.3078.031,312,100
May 13, 202478.4579.3578.1578.4278.151,156,500
May 10, 202478.5079.1477.9278.0077.731,245,400
May 9, 202477.8378.3677.7678.1177.84960,200
May 8, 202477.6478.4676.8877.8077.53872,100
May 7, 202479.9280.1478.4578.5978.32892,300
May 6, 202477.5879.8977.2579.7479.461,550,200
May 3, 202476.1877.6575.8377.0776.801,591,900
May 2, 202475.2375.2373.3674.6974.431,333,000
May 1, 202473.1575.9372.6774.6174.351,896,100
Apr 30, 202475.4276.6272.9373.0072.751,997,700
Apr 29, 202474.7076.0374.4575.9175.651,458,300
Apr 26, 202474.7275.4473.9674.4974.231,873,300
Apr 25, 202476.3676.3972.3274.2974.036,705,100
Apr 24, 202469.7170.0267.8368.6868.441,239,900
Apr 23, 202467.7069.6967.4169.4969.251,926,700
Apr 22, 202467.0067.9366.5667.5967.361,515,500
Apr 19, 202467.1267.3666.1566.7066.472,242,200
Apr 18, 202467.8869.5866.0767.0166.782,641,600
Apr 17, 202470.3870.3868.8469.6369.393,386,900
Apr 16, 202471.5071.7769.6569.7769.533,745,700
Apr 15, 202474.0574.4971.1171.8871.631,505,800
Apr 12, 202474.9775.2573.3573.5773.311,469,800
Apr 11, 202477.0377.0374.7775.9175.651,170,600
Apr 10, 202476.7477.8274.6976.3676.101,340,100
Apr 9, 202479.1879.7378.6579.7179.431,078,100
Apr 8, 202478.2079.0777.9778.8178.54897,800
Apr 5, 202476.3078.1676.1177.8577.582,038,900
Apr 4, 202478.5879.3076.5176.6076.331,324,500
Apr 3, 202476.1578.8976.1577.7477.471,583,100
Apr 2, 202478.1278.5476.5077.8277.551,538,900
Apr 1, 202481.3081.3078.9179.1078.83740,400
Mar 28, 202478.8280.6278.5379.8079.521,231,900
Mar 27, 202479.2279.4777.8178.6078.331,802,100
Mar 26, 202478.9779.5078.5478.6478.371,279,800
Mar 25, 202479.9680.1978.4478.4978.22920,700
Mar 22, 202480.6380.6679.4480.0079.72976,900
Mar 21, 202480.4181.6580.0880.6880.401,105,200
Mar 20, 202478.0379.9777.6579.7979.511,643,900
Mar 19, 202477.6278.6277.3177.9377.661,759,500
Mar 18, 202477.2779.2176.8777.8477.571,344,600
Mar 15, 202477.1978.8076.7776.9576.682,776,700
Mar 14, 202478.6579.4676.8977.7777.501,078,600
Mar 13, 202480.2081.2179.0179.0578.781,042,900
Mar 12, 202479.7381.1679.4680.9080.621,144,400
Mar 11, 202479.6980.0478.6079.7879.501,452,000
Mar 8, 202479.6680.9979.4880.1379.851,295,200
Mar 7, 202479.8979.9378.2879.2078.931,120,500
Mar 6, 2024 0.11 Dividend
Mar 6, 202476.4579.1176.2479.1078.831,563,600
Mar 5, 202478.5978.8975.7675.8875.511,289,300
Mar 4, 202478.2779.1077.4378.9878.601,769,500
Mar 1, 202477.0879.1876.3478.7178.331,717,000
Feb 29, 202476.3078.2575.8277.6377.252,369,300
Feb 28, 202476.7277.0875.8976.0275.651,040,200
Feb 27, 202476.5177.3475.8877.1976.821,432,200
Feb 26, 202477.4977.7476.0976.4676.091,267,500
Feb 23, 202476.0577.5776.0077.4477.061,583,600
Feb 22, 202475.1676.4974.6476.0475.67925,400

Related Tickers

MORN Morningstar, Inc.
322.58
-1.37%
 
DNB Dun & Bradstreet Holdings, Inc.
9.43
-0.11%
 
FDS FactSet Research Systems Inc.
461.78
-0.93%
 
ICE Intercontinental Exchange, Inc.
167.87
+0.65%
 
NDAQ Nasdaq, Inc.
81.07
-1.78%
 
MCO Moody's Corporation
500.28
-2.22%
 
MSCI MSCI Inc.
578.34
+0.69%
 
8697.T Japan Exchange Group, Inc.
1,557.00
-1.33%
 
SPGI S&P Global Inc.
533.40
-0.38%
 
LSEG.L London Stock Exchange Group plc
11,585.00
-0.98%