TransUnion (TRU)
NYSE: TRU · Real-Time Price · USD
84.47
+0.28 (0.33%)
At close: Dec 5, 2025, 4:00 PM EST
84.45
-0.02 (-0.02%)
After-hours: Dec 5, 2025, 7:00 PM EST
TransUnion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 84.17 | 85.13 | 83.62 | 84.47 | 84.47 | 0.33% | 1,846,764 |
| Dec 4, 2025 | 83.98 | 84.22 | 82.96 | 84.19 | 84.19 | 0.96% | 1,717,004 |
| Dec 3, 2025 | 82.81 | 84.05 | 82.16 | 83.39 | 83.39 | 1.18% | 1,752,248 |
| Dec 2, 2025 | 84.06 | 84.09 | 82.32 | 82.42 | 82.42 | -1.79% | 1,642,389 |
| Dec 1, 2025 | 84.04 | 85.44 | 83.54 | 83.92 | 83.92 | -1.33% | 1,764,571 |
| Nov 28, 2025 | 84.78 | 85.61 | 84.36 | 85.05 | 85.05 | 0.20% | 467,017 |
| Nov 26, 2025 | 84.24 | 85.48 | 84.24 | 84.88 | 84.88 | -0.26% | 1,081,711 |
| Nov 25, 2025 | 83.33 | 85.94 | 83.10 | 85.10 | 85.10 | 3.08% | 2,250,567 |
| Nov 24, 2025 | 84.00 | 84.00 | 82.38 | 82.56 | 82.56 | -1.56% | 2,301,329 |
| Nov 21, 2025 | 81.19 | 84.79 | 81.19 | 83.87 | 83.87 | 3.89% | 2,069,388 |
| Nov 20, 2025 | 82.92 | 83.44 | 80.40 | 80.73 | 80.62 | -1.40% | 1,418,556 |
| Nov 19, 2025 | 80.14 | 82.66 | 79.46 | 81.88 | 81.76 | 2.13% | 1,829,911 |
| Nov 18, 2025 | 78.83 | 80.75 | 78.83 | 80.17 | 80.06 | 1.21% | 1,340,002 |
| Nov 17, 2025 | 80.54 | 81.49 | 79.07 | 79.21 | 79.10 | -2.33% | 2,117,766 |
| Nov 14, 2025 | 81.19 | 82.06 | 80.31 | 81.10 | 80.98 | -0.94% | 1,220,726 |
| Nov 13, 2025 | 81.07 | 82.93 | 81.07 | 81.87 | 81.75 | -0.66% | 1,624,622 |
| Nov 12, 2025 | 82.65 | 83.87 | 82.04 | 82.41 | 82.29 | -0.57% | 2,396,416 |
| Nov 11, 2025 | 80.99 | 83.70 | 80.31 | 82.88 | 82.76 | 3.03% | 1,565,422 |
| Nov 10, 2025 | 80.81 | 81.51 | 79.74 | 80.44 | 80.33 | -0.12% | 1,958,738 |
| Nov 7, 2025 | 78.49 | 80.58 | 78.34 | 80.54 | 80.43 | 1.95% | 1,959,089 |
| Nov 6, 2025 | 80.00 | 80.80 | 78.85 | 79.00 | 78.89 | -0.77% | 2,185,908 |
| Nov 5, 2025 | 79.88 | 80.63 | 79.33 | 79.61 | 79.50 | -0.40% | 3,368,003 |
| Nov 4, 2025 | 80.95 | 81.98 | 79.87 | 79.93 | 79.82 | -2.05% | 2,596,766 |
| Nov 3, 2025 | 80.47 | 81.63 | 79.10 | 81.60 | 81.48 | 0.52% | 1,952,561 |
| Oct 31, 2025 | 79.80 | 81.30 | 79.02 | 81.18 | 81.06 | 1.56% | 2,516,198 |
| Oct 30, 2025 | 80.16 | 81.59 | 79.52 | 79.93 | 79.82 | -0.60% | 2,333,305 |
| Oct 29, 2025 | 82.50 | 82.54 | 79.69 | 80.41 | 80.30 | -3.03% | 5,019,309 |
| Oct 28, 2025 | 85.00 | 85.24 | 82.79 | 82.92 | 82.80 | -2.85% | 1,531,494 |
| Oct 27, 2025 | 86.63 | 86.63 | 83.92 | 85.35 | 85.23 | -0.29% | 2,445,441 |
| Oct 24, 2025 | 85.01 | 86.71 | 84.84 | 85.60 | 85.48 | 2.54% | 2,856,411 |
| Oct 23, 2025 | 84.65 | 84.67 | 81.21 | 83.48 | 83.36 | 3.48% | 4,781,348 |
| Oct 22, 2025 | 80.56 | 82.04 | 80.21 | 80.67 | 80.56 | -0.33% | 5,557,032 |
| Oct 21, 2025 | 80.89 | 81.56 | 78.70 | 80.94 | 80.82 | 1.02% | 3,387,090 |
| Oct 20, 2025 | 78.97 | 80.77 | 78.33 | 80.12 | 80.01 | 2.21% | 1,744,241 |
| Oct 17, 2025 | 78.04 | 78.84 | 77.15 | 78.39 | 78.28 | 0.11% | 2,765,938 |
| Oct 16, 2025 | 79.47 | 79.47 | 77.30 | 78.30 | 78.19 | -1.45% | 3,762,478 |
| Oct 15, 2025 | 79.28 | 80.00 | 78.13 | 79.45 | 79.34 | 0.67% | 2,492,429 |
| Oct 14, 2025 | 76.80 | 79.22 | 75.99 | 78.92 | 78.81 | 1.40% | 2,939,518 |
| Oct 13, 2025 | 78.53 | 78.75 | 77.12 | 77.83 | 77.72 | 0.17% | 3,033,142 |
| Oct 10, 2025 | 79.16 | 80.12 | 77.09 | 77.70 | 77.59 | -1.65% | 3,158,967 |
| Oct 9, 2025 | 79.02 | 79.69 | 77.87 | 79.00 | 78.89 | -0.32% | 2,555,162 |
| Oct 8, 2025 | 78.00 | 79.59 | 77.50 | 79.25 | 79.14 | 3.80% | 3,466,695 |
| Oct 7, 2025 | 76.87 | 77.13 | 75.51 | 76.35 | 76.24 | -0.37% | 3,607,500 |
| Oct 6, 2025 | 77.01 | 77.40 | 74.67 | 76.63 | 76.52 | -0.92% | 3,801,064 |
| Oct 3, 2025 | 74.07 | 77.79 | 73.88 | 77.34 | 77.23 | 5.21% | 5,827,976 |
| Oct 2, 2025 | 74.69 | 76.69 | 70.20 | 73.51 | 73.41 | -10.64% | 16,308,491 |
| Oct 1, 2025 | 83.19 | 84.72 | 81.41 | 82.26 | 82.14 | -1.81% | 6,532,164 |
| Sep 30, 2025 | 85.63 | 86.31 | 82.23 | 83.78 | 83.66 | -1.70% | 5,009,677 |
| Sep 29, 2025 | 85.78 | 85.93 | 84.48 | 85.23 | 85.11 | 0.05% | 2,699,125 |
| Sep 26, 2025 | 84.42 | 85.86 | 84.27 | 85.19 | 85.07 | 1.04% | 2,274,828 |
| Sep 25, 2025 | 86.17 | 86.56 | 83.42 | 84.31 | 84.19 | -3.19% | 3,339,948 |
| Sep 24, 2025 | 87.62 | 88.00 | 85.42 | 87.09 | 86.97 | -1.29% | 2,032,426 |
| Sep 23, 2025 | 87.94 | 89.07 | 87.28 | 88.23 | 88.10 | 0.56% | 3,399,728 |
| Sep 22, 2025 | 89.25 | 89.25 | 86.51 | 87.74 | 87.62 | -2.40% | 3,140,932 |
| Sep 19, 2025 | 92.47 | 94.23 | 89.90 | 89.90 | 89.77 | -2.77% | 26,552,650 |
| Sep 18, 2025 | 91.79 | 93.44 | 91.77 | 92.46 | 92.33 | 0.83% | 4,623,508 |
| Sep 17, 2025 | 90.09 | 95.51 | 90.09 | 91.70 | 91.57 | 1.91% | 6,023,769 |
| Sep 16, 2025 | 89.12 | 91.11 | 88.81 | 89.98 | 89.85 | 0.82% | 2,590,326 |
| Sep 15, 2025 | 91.53 | 91.55 | 88.34 | 89.25 | 89.12 | -2.69% | 3,723,643 |
| Sep 12, 2025 | 92.57 | 93.16 | 91.72 | 91.72 | 91.59 | -1.32% | 2,489,896 |
| Sep 11, 2025 | 90.56 | 93.42 | 89.85 | 92.95 | 92.82 | 3.65% | 3,145,453 |
| Sep 10, 2025 | 93.99 | 94.27 | 89.23 | 89.68 | 89.55 | -4.30% | 4,096,895 |
| Sep 9, 2025 | 92.88 | 94.01 | 91.49 | 93.71 | 93.58 | 0.35% | 3,089,235 |
| Sep 8, 2025 | 93.62 | 94.31 | 89.38 | 93.38 | 93.25 | 3.73% | 6,457,495 |
| Sep 5, 2025 | 90.01 | 92.77 | 89.00 | 90.02 | 89.89 | 1.12% | 2,366,883 |
| Sep 4, 2025 | 86.72 | 89.05 | 85.77 | 89.02 | 88.89 | 3.48% | 1,446,938 |
| Sep 3, 2025 | 88.04 | 88.39 | 85.96 | 86.03 | 85.91 | -0.50% | 1,815,341 |
| Sep 2, 2025 | 86.12 | 86.60 | 84.49 | 86.46 | 86.34 | -2.19% | 1,880,068 |
| Aug 29, 2025 | 88.65 | 89.01 | 87.08 | 88.40 | 88.27 | -0.30% | 1,532,358 |
| Aug 28, 2025 | 89.23 | 89.53 | 88.55 | 88.67 | 88.54 | -0.45% | 1,122,361 |
| Aug 27, 2025 | 88.32 | 89.77 | 87.59 | 89.07 | 88.94 | - | 1,037,250 |
| Aug 26, 2025 | 89.22 | 89.97 | 88.55 | 89.07 | 88.94 | -0.44% | 1,780,463 |
| Aug 25, 2025 | 90.52 | 90.75 | 89.38 | 89.46 | 89.33 | -1.76% | 799,572 |
| Aug 22, 2025 | 86.99 | 92.37 | 86.60 | 91.06 | 90.93 | 5.10% | 1,711,915 |
| Aug 21, 2025 | 86.83 | 87.65 | 86.15 | 86.64 | 86.40 | -1.28% | 1,082,281 |
| Aug 20, 2025 | 87.89 | 88.39 | 87.32 | 87.76 | 87.52 | -0.54% | 1,606,558 |
| Aug 19, 2025 | 88.47 | 90.30 | 87.69 | 88.24 | 88.00 | -0.06% | 1,879,860 |
| Aug 18, 2025 | 88.41 | 89.95 | 88.29 | 88.29 | 88.05 | -0.67% | 2,507,882 |
| Aug 15, 2025 | 90.29 | 90.70 | 88.77 | 88.89 | 88.65 | -1.30% | 1,268,288 |
| Aug 14, 2025 | 91.42 | 91.53 | 89.62 | 90.06 | 89.81 | -2.92% | 1,362,021 |
| Aug 13, 2025 | 88.60 | 92.86 | 87.97 | 92.77 | 92.51 | 5.55% | 2,210,195 |
| Aug 12, 2025 | 86.49 | 88.03 | 85.47 | 87.89 | 87.65 | 2.20% | 2,020,783 |
| Aug 11, 2025 | 90.27 | 90.62 | 83.65 | 86.00 | 85.76 | -4.69% | 3,883,976 |
| Aug 8, 2025 | 91.21 | 92.46 | 90.09 | 90.23 | 89.98 | -0.42% | 1,688,755 |
| Aug 7, 2025 | 91.59 | 92.42 | 90.25 | 90.61 | 90.36 | -0.32% | 1,039,500 |
| Aug 6, 2025 | 91.39 | 91.69 | 89.19 | 90.90 | 90.65 | -0.18% | 1,515,029 |
| Aug 5, 2025 | 93.44 | 93.44 | 89.46 | 91.06 | 90.81 | -2.69% | 1,541,156 |
| Aug 4, 2025 | 92.89 | 94.12 | 92.41 | 93.58 | 93.32 | 1.66% | 1,473,067 |
| Aug 1, 2025 | 93.16 | 93.82 | 91.06 | 92.05 | 91.80 | -3.30% | 1,760,132 |
| Jul 31, 2025 | 96.68 | 97.42 | 94.83 | 95.19 | 94.93 | -1.41% | 2,276,808 |
| Jul 30, 2025 | 98.69 | 99.39 | 95.56 | 96.55 | 96.28 | -2.38% | 1,513,356 |
| Jul 29, 2025 | 98.50 | 99.05 | 97.30 | 98.90 | 98.63 | 0.59% | 1,733,665 |
| Jul 28, 2025 | 98.84 | 99.22 | 97.94 | 98.32 | 98.05 | -0.91% | 1,851,958 |
| Jul 25, 2025 | 98.12 | 99.35 | 96.55 | 99.22 | 98.95 | 0.80% | 2,468,817 |
| Jul 24, 2025 | 98.81 | 98.87 | 96.31 | 98.43 | 98.16 | 4.08% | 3,657,838 |
| Jul 23, 2025 | 92.27 | 94.91 | 91.72 | 94.57 | 94.31 | 2.59% | 2,727,126 |
| Jul 22, 2025 | 90.78 | 92.50 | 90.36 | 92.18 | 91.93 | -0.08% | 3,323,975 |
| Jul 21, 2025 | 94.19 | 94.73 | 92.22 | 92.25 | 92.00 | -1.45% | 2,976,308 |
| Jul 18, 2025 | 93.53 | 93.86 | 92.13 | 93.61 | 93.35 | 0.70% | 1,504,739 |
| Jul 17, 2025 | 91.37 | 93.70 | 91.17 | 92.96 | 92.70 | 1.78% | 2,021,198 |