TransUnion (TRU) Historical Stock Data
74.29 ↑5.61 (8.17%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TRU is down -0.44% a day on average. There have been 11 days where TransUnion closed green and 19 days where TRU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 76.36 | 74.29 | ↓$2.07 (-2.71%) | 72.32 | 76.40 | 6.71M |
| 2024-04-24 | 69.71 | 68.68 | ↓$1.03 (-1.48%) | 67.83 | 70.02 | 1.24M |
| 2024-04-23 | 67.70 | 69.49 | ↑$1.79 (2.64%) | 67.41 | 69.69 | 1.93M |
| 2024-04-22 | 67.00 | 67.59 | ↑$0.59 (0.88%) | 66.56 | 67.93 | 1.52M |
| 2024-04-19 | 67.12 | 66.70 | ↓$0.42 (-0.63%) | 66.15 | 67.36 | 2.26M |
| 2024-04-18 | 67.88 | 67.01 | ↓$0.87 (-1.28%) | 66.07 | 69.58 | 2.64M |
| 2024-04-17 | 70.38 | 69.63 | ↓$0.75 (-1.07%) | 68.84 | 70.38 | 3.39M |
| 2024-04-16 | 71.50 | 69.77 | ↓$1.73 (-2.42%) | 69.65 | 71.77 | 3.75M |
| 2024-04-15 | 74.05 | 71.88 | ↓$2.17 (-2.93%) | 71.11 | 74.49 | 1.51M |
| 2024-04-12 | 74.97 | 73.57 | ↓$1.40 (-1.87%) | 73.35 | 75.25 | 1.47M |
| 2024-04-11 | 77.03 | 75.91 | ↓$1.12 (-1.45%) | 74.77 | 77.03 | 1.17M |
| 2024-04-10 | 76.74 | 76.36 | ↓$0.38 (-0.50%) | 74.69 | 77.82 | 1.34M |
| 2024-04-09 | 79.18 | 79.71 | ↑$0.53 (0.67%) | 78.66 | 79.73 | 1.08M |
| 2024-04-08 | 78.20 | 78.81 | ↑$0.61 (0.78%) | 77.97 | 79.07 | 897.83K |
| 2024-04-05 | 76.30 | 77.85 | ↑$1.55 (2.03%) | 76.11 | 78.16 | 2.04M |
| 2024-04-04 | 78.58 | 76.60 | ↓$1.98 (-2.52%) | 76.51 | 79.30 | 1.32M |
| 2024-04-03 | 76.15 | 77.74 | ↑$1.59 (2.09%) | 76.15 | 78.89 | 1.58M |
| 2024-04-02 | 78.12 | 77.82 | ↓$0.30 (-0.38%) | 76.50 | 78.54 | 1.54M |
| 2024-04-01 | 81.30 | 79.10 | ↓$2.20 (-2.71%) | 78.91 | 81.30 | 740.40K |
| 2024-03-28 | 78.82 | 79.80 | ↑$0.98 (1.24%) | 78.53 | 80.62 | 1.23M |
| 2024-03-27 | 79.22 | 78.60 | ↓$0.62 (-0.78%) | 77.81 | 79.48 | 1.80M |
| 2024-03-26 | 78.97 | 78.64 | ↓$0.33 (-0.42%) | 78.54 | 79.50 | 1.28M |
| 2024-03-25 | 79.96 | 78.49 | ↓$1.47 (-1.84%) | 78.44 | 80.19 | 0.92M |
| 2024-03-22 | 80.63 | 80.00 | ↓$0.63 (-0.78%) | 79.45 | 80.66 | 0.98M |
| 2024-03-21 | 80.41 | 80.68 | ↑$0.27 (0.34%) | 80.08 | 81.65 | 1.11M |
| 2024-03-20 | 78.03 | 79.79 | ↑$1.76 (2.26%) | 77.65 | 79.97 | 1.64M |
| 2024-03-19 | 77.62 | 77.93 | ↑$0.31 (0.40%) | 77.31 | 78.62 | 1.76M |
| 2024-03-18 | 77.27 | 77.84 | ↑$0.57 (0.74%) | 76.87 | 79.21 | 1.34M |
| 2024-03-15 | 77.19 | 76.95 | ↓$0.24 (-0.31%) | 76.77 | 78.80 | 2.78M |
| 2024-03-14 | 78.65 | 77.77 | ↓$0.88 (-1.12%) | 76.89 | 79.46 | 1.08M |
Create an account or log in to view more rows.
$TRU Green by EOD guarentee
$TRU this is my only green stonk!
I really like this stonk.
$TRU wtf is that dump
$TRU power hour will be fucking crazy
$TRU one of the poorest performed stocks for a big name.
$TRU we like the stock
$TRU oh my!
$TRU said y’all dumb af
$TRU HODLing
and buying more when I can.
$TRU more shorts the better idc