TransUnion (TRU) Historical Stock Data
84.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRU is up 0.04% a day on average. There have been 14 days where TransUnion closed green and 16 days where TRU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 83.98 | 84.19 | ↑$0.21 (0.25%) | 82.96 | 84.22 | 1.72M |
| 2025-12-03 | 82.81 | 83.39 | ↑$0.58 (0.70%) | 82.16 | 84.05 | 1.77M |
| 2025-12-02 | 84.06 | 82.42 | ↓$1.64 (-1.95%) | 82.32 | 84.09 | 1.65M |
| 2025-12-01 | 84.04 | 83.92 | ↓$0.12 (-0.14%) | 83.54 | 85.44 | 1.77M |
| 2025-11-28 | 84.78 | 85.05 | ↑$0.27 (0.32%) | 84.36 | 85.61 | 467.02K |
| 2025-11-26 | 84.24 | 84.88 | ↑$0.64 (0.76%) | 84.24 | 85.48 | 1.08M |
| 2025-11-25 | 83.33 | 85.10 | ↑$1.77 (2.12%) | 83.10 | 85.94 | 2.25M |
| 2025-11-24 | 84.00 | 82.56 | ↓$1.44 (-1.71%) | 82.38 | 84.00 | 2.30M |
| 2025-11-21 | 81.19 | 83.87 | ↑$2.68 (3.30%) | 81.19 | 84.79 | 2.07M |
| 2025-11-20 | 82.92 | 80.73 | ↓$2.19 (-2.64%) | 80.40 | 83.44 | 1.42M |
| 2025-11-19 | 80.14 | 81.88 | ↑$1.74 (2.17%) | 79.46 | 82.66 | 1.83M |
| 2025-11-18 | 78.83 | 80.17 | ↑$1.34 (1.70%) | 78.83 | 80.75 | 1.34M |
| 2025-11-17 | 80.54 | 79.21 | ↓$1.33 (-1.65%) | 79.07 | 81.49 | 2.12M |
| 2025-11-14 | 81.19 | 81.10 | ↓$0.09 (-0.11%) | 80.31 | 82.06 | 1.22M |
| 2025-11-13 | 81.07 | 81.87 | ↑$0.80 (0.99%) | 81.07 | 82.93 | 1.62M |
| 2025-11-12 | 82.65 | 82.41 | ↓$0.24 (-0.29%) | 82.04 | 83.87 | 2.40M |
| 2025-11-11 | 80.99 | 82.88 | ↑$1.89 (2.33%) | 80.31 | 83.70 | 1.57M |
| 2025-11-10 | 80.81 | 80.44 | ↓$0.37 (-0.46%) | 79.74 | 81.51 | 1.96M |
| 2025-11-07 | 78.49 | 80.54 | ↑$2.05 (2.61%) | 78.34 | 80.58 | 1.96M |
| 2025-11-06 | 80.00 | 79.00 | ↓$1.00 (-1.25%) | 78.85 | 80.80 | 2.19M |
| 2025-11-05 | 79.88 | 79.61 | ↓$0.27 (-0.34%) | 79.33 | 80.63 | 3.37M |
| 2025-11-04 | 80.95 | 79.93 | ↓$1.02 (-1.26%) | 79.87 | 81.98 | 2.60M |
| 2025-11-03 | 80.47 | 81.60 | ↑$1.13 (1.40%) | 79.10 | 81.63 | 1.95M |
| 2025-10-31 | 79.80 | 81.18 | ↑$1.38 (1.73%) | 79.02 | 81.30 | 2.52M |
| 2025-10-30 | 80.16 | 79.93 | ↓$0.23 (-0.29%) | 79.52 | 81.59 | 2.33M |
| 2025-10-29 | 82.50 | 80.41 | ↓$2.09 (-2.53%) | 79.69 | 82.54 | 5.02M |
| 2025-10-28 | 85.00 | 82.92 | ↓$2.08 (-2.45%) | 82.79 | 85.24 | 1.53M |
| 2025-10-27 | 86.63 | 85.35 | ↓$1.28 (-1.48%) | 83.92 | 86.63 | 2.45M |
| 2025-10-24 | 85.01 | 85.60 | ↑$0.59 (0.69%) | 84.84 | 86.71 | 2.86M |
| 2025-10-23 | 84.65 | 83.48 | ↓$1.16 (-1.38%) | 81.21 | 84.67 | 4.78M |
Create an account or log in to view more rows.
$TRU lmao wtf was that
$TRU HODL
$TRU Here we go!!!
$TRU glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$TRU the price is wrong
$TRU FYI - leaning bullish
$TRU Silly Bears tricks are for kids
$TRU rip and dip today bulls
$TRU ADDING MORE…
$TRU I need a smoke after this trade