TransUnion (TRU)
NYSE: TRU · Real-Time Price · USD
91.71
+5.60 (6.50%)
At close: May 12, 2025, 4:00 PM
91.71
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
TransUnion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 91.36 | 92.00 | 90.12 | 91.71 | 91.71 | 6.50% | 1,669,747 |
| May 9, 2025 | 86.08 | 87.16 | 85.93 | 86.11 | 86.11 | -0.37% | 1,736,743 |
| May 8, 2025 | 86.57 | 87.65 | 85.65 | 86.43 | 86.43 | 1.40% | 1,090,636 |
| May 7, 2025 | 84.55 | 85.98 | 83.63 | 85.24 | 85.24 | 1.16% | 1,988,019 |
| May 6, 2025 | 82.56 | 85.01 | 82.56 | 84.26 | 84.26 | -0.41% | 1,027,129 |
| May 5, 2025 | 83.96 | 85.71 | 83.82 | 84.61 | 84.61 | -0.46% | 1,289,645 |
| May 2, 2025 | 85.03 | 86.38 | 84.72 | 85.00 | 85.00 | 1.78% | 1,593,273 |
| May 1, 2025 | 82.96 | 84.63 | 82.22 | 83.51 | 83.51 | 0.66% | 1,659,868 |
| Apr 30, 2025 | 80.64 | 83.08 | 80.13 | 82.96 | 82.96 | 0.64% | 1,716,832 |
| Apr 29, 2025 | 81.65 | 83.09 | 81.33 | 82.43 | 82.43 | 1.00% | 1,295,358 |
| Apr 28, 2025 | 81.95 | 82.80 | 79.90 | 81.61 | 81.61 | -0.58% | 1,589,780 |
| Apr 25, 2025 | 82.04 | 83.34 | 80.94 | 82.09 | 82.09 | -0.46% | 2,125,657 |
| Apr 24, 2025 | 77.09 | 83.18 | 73.71 | 82.47 | 82.47 | 6.74% | 3,424,421 |
| Apr 23, 2025 | 78.55 | 80.39 | 76.75 | 77.26 | 77.26 | 2.25% | 2,350,428 |
| Apr 22, 2025 | 72.12 | 76.33 | 72.03 | 75.56 | 75.56 | 6.86% | 2,885,363 |
| Apr 21, 2025 | 71.72 | 72.48 | 70.08 | 70.71 | 70.71 | -2.99% | 1,757,346 |
| Apr 17, 2025 | 73.42 | 73.98 | 72.39 | 72.89 | 72.89 | -1.17% | 1,111,027 |
| Apr 16, 2025 | 74.48 | 75.59 | 72.41 | 73.75 | 73.75 | -2.01% | 1,447,440 |
| Apr 15, 2025 | 75.41 | 76.38 | 74.58 | 75.26 | 75.26 | 0.64% | 1,922,779 |
| Apr 14, 2025 | 74.80 | 75.22 | 72.91 | 74.78 | 74.78 | 3.23% | 2,561,502 |
| Apr 11, 2025 | 72.30 | 72.70 | 69.11 | 72.44 | 72.44 | -0.34% | 3,983,889 |
| Apr 10, 2025 | 76.11 | 76.76 | 70.85 | 72.69 | 72.69 | -10.24% | 3,483,030 |
| Apr 9, 2025 | 68.07 | 81.36 | 67.61 | 80.98 | 80.98 | 16.92% | 5,740,203 |
| Apr 8, 2025 | 73.43 | 75.12 | 68.10 | 69.26 | 69.26 | -1.95% | 3,242,823 |
| Apr 7, 2025 | 67.82 | 73.50 | 66.38 | 70.64 | 70.64 | -0.65% | 3,500,802 |
| Apr 4, 2025 | 71.22 | 72.86 | 68.01 | 71.10 | 71.10 | -5.68% | 5,306,266 |
| Apr 3, 2025 | 81.16 | 81.21 | 75.20 | 75.38 | 75.38 | -12.07% | 3,949,323 |
| Apr 2, 2025 | 82.05 | 86.18 | 82.05 | 85.73 | 85.73 | 2.23% | 1,799,632 |
| Apr 1, 2025 | 83.31 | 84.21 | 81.63 | 83.86 | 83.86 | 1.05% | 2,014,514 |
| Mar 31, 2025 | 81.51 | 83.76 | 80.19 | 82.99 | 82.99 | 0.90% | 2,347,913 |
| Mar 28, 2025 | 84.29 | 84.94 | 82.09 | 82.25 | 82.25 | -2.87% | 2,209,351 |
| Mar 27, 2025 | 85.18 | 85.86 | 83.99 | 84.68 | 84.68 | -1.19% | 1,399,035 |
| Mar 26, 2025 | 87.62 | 88.59 | 85.44 | 85.70 | 85.70 | -2.24% | 1,421,108 |
| Mar 25, 2025 | 88.08 | 88.81 | 87.16 | 87.66 | 87.66 | -0.15% | 1,387,003 |
| Mar 24, 2025 | 87.01 | 88.27 | 86.02 | 87.79 | 87.79 | 2.87% | 1,530,030 |
| Mar 21, 2025 | 84.06 | 85.54 | 82.77 | 85.34 | 85.34 | 0.09% | 2,941,904 |
| Mar 20, 2025 | 84.32 | 86.02 | 84.10 | 85.26 | 85.26 | 0.15% | 1,644,228 |
| Mar 19, 2025 | 83.78 | 85.98 | 83.35 | 85.13 | 85.13 | 2.22% | 1,407,363 |
| Mar 18, 2025 | 85.03 | 85.11 | 83.03 | 83.28 | 83.28 | -2.87% | 1,433,975 |
| Mar 17, 2025 | 82.07 | 86.17 | 81.73 | 85.74 | 85.74 | 4.08% | 2,249,097 |
| Mar 14, 2025 | 81.53 | 82.89 | 80.64 | 82.38 | 82.38 | 2.40% | 1,830,261 |
| Mar 13, 2025 | 82.95 | 83.34 | 79.75 | 80.45 | 80.45 | -3.44% | 1,780,804 |
| Mar 12, 2025 | 83.19 | 84.10 | 81.04 | 83.32 | 83.32 | 1.24% | 2,687,524 |
| Mar 11, 2025 | 81.14 | 82.92 | 80.35 | 82.30 | 82.30 | 1.78% | 2,507,686 |
| Mar 10, 2025 | 84.84 | 84.90 | 80.11 | 80.86 | 80.86 | -6.49% | 4,045,107 |
| Mar 7, 2025 | 86.91 | 88.04 | 85.19 | 86.47 | 86.47 | -0.96% | 2,367,614 |
| Mar 6, 2025 | 88.64 | 88.72 | 86.38 | 87.31 | 87.31 | -3.06% | 2,121,126 |
| Mar 5, 2025 | 88.41 | 90.31 | 87.50 | 90.07 | 90.07 | 2.25% | 2,509,819 |
| Mar 4, 2025 | 88.45 | 90.03 | 85.75 | 88.09 | 88.09 | -1.94% | 1,980,484 |
| Mar 3, 2025 | 91.98 | 93.26 | 89.35 | 89.83 | 89.83 | -2.81% | 1,509,684 |