TransUnion (TRU)
89.58
-2.85 (-3.08%)
At close: Mar 03, 2025, 3:59 PM
89.83
0.28%
After-hours: Mar 03, 2025, 07:00 PM EST
TRU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 91.58 | 92.63 | 90.39 | 92.43 | 0.75 | 0.82% | 2,294,556 |
| Feb 27, 2025 | 94.53 | 95.20 | 91.55 | 91.68 | -3.27 | -3.44% | 1,286,439 |
| Feb 26, 2025 | 95.74 | 97.15 | 94.85 | 94.95 | -0.52 | -0.54% | 1,405,600 |
| Feb 25, 2025 | 92.86 | 95.67 | 91.44 | 95.47 | 2.27 | 2.44% | 2,550,415 |
| Feb 24, 2025 | 91.88 | 94.45 | 91.20 | 93.20 | 1.51 | 1.65% | 1,516,430 |
| Feb 21, 2025 | 94.78 | 95.16 | 91.18 | 91.69 | -2.77 | -2.93% | 1,152,200 |
| Feb 20, 2025 | 95.91 | 96.58 | 94.40 | 94.46 | -1.91 | -1.98% | 856,500 |
| Feb 19, 2025 | 96.23 | 96.50 | 94.88 | 96.37 | -0.71 | -0.73% | 1,320,600 |
| Feb 18, 2025 | 100.00 | 100.18 | 96.98 | 97.08 | -2.66 | -2.67% | 1,767,500 |
| Feb 14, 2025 | 100.24 | 101.19 | 98.93 | 99.74 | -0.51 | -0.51% | 2,430,000 |
| Feb 13, 2025 | 95.05 | 100.57 | 93.90 | 100.25 | 6.78 | 7.25% | 3,645,033 |
| Feb 12, 2025 | 92.01 | 94.42 | 90.83 | 93.47 | -0.50 | -0.53% | 3,280,745 |
| Feb 11, 2025 | 94.51 | 95.18 | 93.09 | 93.97 | -0.66 | -0.70% | 1,270,431 |
| Feb 10, 2025 | 95.90 | 95.93 | 94.41 | 94.63 | -0.49 | -0.52% | 1,303,938 |
| Feb 7, 2025 | 96.60 | 96.60 | 94.57 | 95.12 | -0.78 | -0.81% | 957,100 |
| Feb 6, 2025 | 95.22 | 96.41 | 93.19 | 95.90 | -0.59 | -0.61% | 1,811,100 |
| Feb 5, 2025 | 97.70 | 97.70 | 95.82 | 96.49 | -1.19 | -1.22% | 1,311,324 |
| Feb 4, 2025 | 95.62 | 98.61 | 95.62 | 97.68 | 1.46 | 1.52% | 1,497,112 |
| Feb 3, 2025 | 95.95 | 97.97 | 95.01 | 96.22 | -3.03 | -3.05% | 1,690,119 |
| Jan 31, 2025 | 99.20 | 100.56 | 98.55 | 99.25 | -0.38 | -0.38% | 1,693,800 |
| Jan 30, 2025 | 97.71 | 100.38 | 97.71 | 99.63 | 2.84 | 2.93% | 1,563,146 |
| Jan 29, 2025 | 98.37 | 98.37 | 96.01 | 96.79 | -1.42 | -1.45% | 1,193,000 |
| Jan 28, 2025 | 97.56 | 99.22 | 96.47 | 98.21 | 0.32 | 0.33% | 1,353,012 |
| Jan 27, 2025 | 94.04 | 98.33 | 94.04 | 97.89 | 2.52 | 2.64% | 1,369,100 |
| Jan 24, 2025 | 96.15 | 96.43 | 94.74 | 95.37 | -0.62 | -0.65% | 1,126,554 |
| Jan 23, 2025 | 95.60 | 97.01 | 95.08 | 95.99 | -0.04 | -0.04% | 1,015,900 |
| Jan 22, 2025 | 96.72 | 96.72 | 95.66 | 96.03 | -0.33 | -0.34% | 1,004,900 |
| Jan 21, 2025 | 96.39 | 97.11 | 95.23 | 96.36 | 1.04 | 1.09% | 1,663,500 |
| Jan 17, 2025 | 96.51 | 97.00 | 94.68 | 95.32 | 0.54 | 0.57% | 1,239,244 |
| Jan 16, 2025 | 95.70 | 96.45 | 93.76 | 94.78 | -0.30 | -0.32% | 1,609,737 |
| Jan 15, 2025 | 92.71 | 95.21 | 92.05 | 95.08 | 5.22 | 5.81% | 2,522,327 |
| Jan 14, 2025 | 88.57 | 90.73 | 88.51 | 89.86 | 1.57 | 1.78% | 1,187,308 |
| Jan 13, 2025 | 86.15 | 88.40 | 86.15 | 88.29 | 1.55 | 1.79% | 1,384,100 |
| Jan 10, 2025 | 88.05 | 88.83 | 86.03 | 86.74 | -3.41 | -3.78% | 1,741,203 |
| Jan 8, 2025 | 90.28 | 90.82 | 89.34 | 90.15 | -0.05 | -0.06% | 1,428,323 |
| Jan 7, 2025 | 92.36 | 93.32 | 89.63 | 90.20 | -2.16 | -2.34% | 1,572,434 |
| Jan 6, 2025 | 92.91 | 94.00 | 92.16 | 92.36 | 0.09 | 0.10% | 1,860,900 |
| Jan 3, 2025 | 91.87 | 92.70 | 91.27 | 92.27 | 0.42 | 0.46% | 982,718 |
| Jan 2, 2025 | 93.60 | 94.08 | 91.17 | 91.85 | -0.86 | -0.93% | 951,000 |
| Dec 31, 2024 | 93.24 | 94.13 | 92.21 | 92.71 | -0.04 | -0.04% | 538,911 |
| Dec 30, 2024 | 92.69 | 93.70 | 91.36 | 92.75 | -0.94 | -1.00% | 930,732 |
| Dec 27, 2024 | 93.91 | 94.58 | 92.84 | 93.69 | -1.21 | -1.28% | 537,930 |
| Dec 26, 2024 | 94.47 | 96.03 | 93.64 | 94.90 | -0.63 | -0.66% | 1,101,400 |
| Dec 24, 2024 | 94.45 | 95.59 | 93.60 | 95.53 | 1.19 | 1.26% | 421,431 |
| Dec 23, 2024 | 94.43 | 95.00 | 92.82 | 94.34 | -0.77 | -0.81% | 904,900 |
| Dec 20, 2024 | 92.95 | 95.58 | 92.62 | 95.11 | 2.16 | 2.32% | 2,817,400 |
| Dec 19, 2024 | 93.50 | 95.00 | 91.67 | 92.95 | 0.16 | 0.17% | 1,511,843 |
| Dec 18, 2024 | 98.28 | 98.29 | 92.58 | 92.79 | -5.46 | -5.56% | 1,353,812 |
| Dec 17, 2024 | 99.27 | 101.03 | 98.22 | 98.25 | -2.11 | -2.10% | 2,981,300 |
| Dec 16, 2024 | 98.37 | 100.41 | 97.84 | 100.36 | 1.93 | 1.96% | 1,343,647 |