Skip to main content

TransUnion Common Stock (NY:TRU)

88.00 +0.74 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 87.88 88.29 87.36 88.00 2,230,202 +0.74(+0.85%)
Jun 27, 2025 89.28 89.89 84.11 87.26 5,271,805 -1.60(-1.80%)
Jun 26, 2025 89.45 89.52 87.85 88.86 4,910,824 +0.35(+0.40%)
Jun 25, 2025 89.84 90.72 88.21 88.51 1,290,163 -1.30(-1.45%)
Jun 24, 2025 88.04 90.23 87.14 89.81 1,992,011 +2.92(+3.36%)
Jun 23, 2025 84.77 87.07 83.96 86.89 1,777,900 +1.76(+2.07%)
Jun 20, 2025 85.38 85.97 84.05 85.13 2,298,061 +0.30(+0.35%)
Jun 18, 2025 84.85 86.18 84.36 84.83 2,071,759 -0.06(-0.07%)
Jun 17, 2025 84.63 85.76 84.03 84.89 2,611,119 -1.00(-1.16%)
Jun 16, 2025 84.84 86.31 82.90 85.89 2,409,215 +1.91(+2.27%)
Jun 13, 2025 84.37 85.21 83.19 83.98 2,026,746 -2.43(-2.81%)
Jun 12, 2025 86.71 87.49 86.02 86.41 1,076,099 -0.74(-0.85%)
Jun 11, 2025 89.15 89.82 86.64 87.15 1,903,170 -1.75(-1.97%)
Jun 10, 2025 87.84 89.28 87.00 88.90 2,539,079 +1.54(+1.76%)
Jun 09, 2025 86.77 87.74 86.04 87.36 2,074,692 +1.21(+1.40%)
Jun 06, 2025 86.95 87.51 85.62 86.15 2,365,176 +0.10(+0.12%)
Jun 05, 2025 87.61 88.63 85.11 86.05 2,110,989 -1.14(-1.31%)
Jun 04, 2025 85.58 87.28 85.22 87.19 1,811,844 +1.99(+2.34%)
Jun 03, 2025 84.40 85.58 83.74 85.20 1,133,358 +0.56(+0.66%)
Jun 02, 2025 84.91 85.58 83.22 84.64 1,126,908 -0.99(-1.16%)
May 30, 2025 84.74 85.74 83.46 85.63 2,482,671 +0.35(+0.41%)
May 29, 2025 86.88 86.89 84.36 85.28 1,781,031 -0.68(-0.79%)
May 28, 2025 82.48 86.17 82.01 85.96 2,904,879 +3.29(+3.98%)
May 27, 2025 85.10 85.31 81.82 82.67 3,035,840 -0.49(-0.59%)
May 23, 2025 82.93 84.25 82.93 83.16 1,951,666 -1.32(-1.56%)
May 22, 2025 82.20 84.89 82.00 84.48 3,026,896 +2.17(+2.63%)
May 21, 2025 88.46 89.14 82.05 82.31 5,587,290 -7.95(-8.81%)
May 20, 2025 91.24 92.20 88.60 90.26 2,457,954 -1.48(-1.61%)
May 19, 2025 89.89 92.46 89.66 91.74 1,349,997 -0.02(-0.02%)
May 16, 2025 91.13 91.91 90.07 91.76 1,211,608 +0.68(+0.75%)
May 15, 2025 90.47 91.14 89.40 91.08 1,075,143 +0.58(+0.64%)
May 14, 2025 91.40 91.56 90.14 90.50 1,146,906 -0.84(-0.92%)
May 13, 2025 91.88 92.73 91.28 91.34 1,511,498 -0.24(-0.26%)
May 12, 2025 91.23 91.87 90.00 91.58 1,672,079 +5.59(+6.50%)
May 09, 2025 85.96 87.03 85.81 85.99 1,739,169 -0.32(-0.37%)
May 08, 2025 86.45 87.53 85.53 86.31 1,092,159 +1.19(+1.40%)
May 07, 2025 84.43 85.86 83.51 85.12 1,990,796 +0.98(+1.16%)
May 06, 2025 82.44 84.89 82.44 84.14 1,028,563 -0.35(-0.41%)
May 05, 2025 83.84 85.59 83.70 84.49 1,291,424 -0.39(-0.46%)
May 02, 2025 84.91 86.26 84.60 84.88 1,595,498 +1.49(+1.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.