TransUnion (TRU)
NYSE: TRU · Real-Time Price · USD
78.55
+0.32 (0.41%)
Feb 27, 2026, 4:00 PM EST - Market closed
TransUnion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 76.40 | 78.84 | 75.56 | 78.55 | 78.55 | 0.41% | 2,654,559 |
| Feb 26, 2026 | 75.24 | 78.44 | 75.00 | 78.23 | 78.23 | 5.36% | 2,541,559 |
| Feb 25, 2026 | 73.45 | 74.35 | 72.18 | 74.25 | 74.13 | 3.11% | 2,216,658 |
| Feb 24, 2026 | 71.33 | 73.90 | 70.65 | 72.01 | 71.89 | 1.10% | 2,276,985 |
| Feb 23, 2026 | 75.41 | 76.20 | 70.92 | 71.23 | 71.11 | -6.52% | 1,976,029 |
| Feb 20, 2026 | 75.50 | 76.79 | 74.70 | 76.20 | 76.07 | 0.11% | 3,029,001 |
| Feb 19, 2026 | 75.36 | 76.47 | 74.23 | 76.12 | 75.99 | 0.53% | 3,116,252 |
| Feb 18, 2026 | 75.22 | 76.87 | 74.90 | 75.72 | 75.59 | 0.54% | 3,172,600 |
| Feb 17, 2026 | 74.24 | 75.98 | 73.19 | 75.31 | 75.18 | 1.88% | 3,515,877 |
| Feb 13, 2026 | 72.14 | 74.77 | 70.79 | 73.92 | 73.80 | 4.39% | 3,865,853 |
| Feb 12, 2026 | 72.14 | 74.47 | 68.52 | 70.81 | 70.69 | -1.35% | 6,003,853 |
| Feb 11, 2026 | 73.37 | 74.00 | 70.86 | 71.78 | 71.66 | -3.18% | 6,197,632 |
| Feb 10, 2026 | 72.31 | 75.71 | 71.61 | 74.14 | 74.02 | -1.08% | 4,261,920 |
| Feb 9, 2026 | 72.67 | 75.00 | 72.05 | 74.95 | 74.82 | 2.00% | 2,562,260 |
| Feb 6, 2026 | 71.59 | 73.71 | 71.03 | 73.48 | 73.36 | 4.64% | 3,100,540 |
| Feb 5, 2026 | 70.19 | 71.71 | 69.01 | 70.22 | 70.10 | 1.04% | 3,925,623 |
| Feb 4, 2026 | 67.15 | 71.61 | 65.24 | 69.50 | 69.38 | 2.84% | 6,798,179 |
| Feb 3, 2026 | 74.41 | 74.41 | 67.40 | 67.58 | 67.47 | -12.47% | 6,445,411 |
| Feb 2, 2026 | 78.79 | 79.90 | 77.11 | 77.21 | 77.08 | -2.29% | 2,119,922 |
| Jan 30, 2026 | 80.07 | 80.85 | 78.60 | 79.02 | 78.89 | -2.06% | 2,409,605 |
| Jan 29, 2026 | 81.75 | 82.17 | 78.80 | 80.68 | 80.54 | -0.60% | 2,912,605 |
| Jan 28, 2026 | 82.02 | 82.13 | 80.21 | 81.17 | 81.03 | -1.05% | 3,355,294 |
| Jan 27, 2026 | 84.61 | 84.62 | 81.78 | 82.03 | 81.89 | -3.52% | 2,379,757 |
| Jan 26, 2026 | 84.16 | 85.14 | 83.28 | 85.02 | 84.88 | 1.30% | 1,246,472 |
| Jan 23, 2026 | 85.25 | 85.78 | 83.42 | 83.93 | 83.79 | -2.18% | 1,316,387 |
| Jan 22, 2026 | 84.13 | 86.36 | 83.36 | 85.80 | 85.66 | 2.94% | 1,388,411 |
| Jan 21, 2026 | 82.83 | 84.69 | 81.97 | 83.35 | 83.21 | 1.33% | 2,023,675 |
| Jan 20, 2026 | 84.19 | 85.01 | 81.71 | 82.26 | 82.12 | -4.59% | 3,645,142 |
| Jan 16, 2026 | 84.33 | 86.39 | 84.12 | 86.22 | 86.07 | 1.13% | 1,555,944 |
| Jan 15, 2026 | 85.59 | 86.35 | 84.53 | 85.26 | 85.12 | -0.28% | 1,293,669 |
| Jan 14, 2026 | 83.64 | 85.59 | 83.42 | 85.50 | 85.36 | 1.83% | 1,354,853 |
| Jan 13, 2026 | 85.02 | 85.02 | 82.58 | 83.96 | 83.82 | -1.28% | 1,592,616 |
| Jan 12, 2026 | 86.13 | 86.95 | 84.16 | 85.05 | 84.91 | -3.03% | 1,992,171 |
| Jan 9, 2026 | 85.24 | 89.12 | 84.75 | 87.71 | 87.56 | 4.00% | 2,229,902 |
| Jan 8, 2026 | 82.50 | 84.88 | 81.93 | 84.34 | 84.20 | 1.01% | 1,754,803 |
| Jan 7, 2026 | 83.39 | 84.14 | 82.54 | 83.50 | 83.36 | 0.94% | 2,435,306 |
| Jan 6, 2026 | 83.01 | 83.95 | 81.08 | 82.72 | 82.58 | -4.86% | 3,959,578 |
| Jan 5, 2026 | 83.90 | 88.26 | 83.38 | 86.95 | 86.80 | 4.34% | 1,828,580 |
| Jan 2, 2026 | 86.00 | 86.14 | 83.18 | 83.33 | 83.19 | -2.82% | 1,952,985 |
| Dec 31, 2025 | 86.82 | 87.19 | 85.56 | 85.75 | 85.61 | -1.43% | 1,702,275 |
| Dec 30, 2025 | 87.43 | 87.67 | 86.56 | 86.99 | 86.84 | -0.61% | 806,152 |
| Dec 29, 2025 | 87.55 | 87.80 | 86.89 | 87.52 | 87.37 | 0.19% | 783,625 |
| Dec 26, 2025 | 86.70 | 87.56 | 86.00 | 87.35 | 87.20 | 0.74% | 722,608 |
| Dec 24, 2025 | 86.69 | 87.17 | 85.86 | 86.71 | 86.56 | -0.13% | 465,744 |
| Dec 23, 2025 | 87.88 | 88.32 | 85.82 | 86.82 | 86.67 | -1.31% | 1,155,657 |
| Dec 22, 2025 | 87.26 | 88.80 | 87.26 | 87.97 | 87.82 | 1.01% | 1,818,214 |
| Dec 19, 2025 | 86.12 | 87.35 | 85.00 | 87.09 | 86.94 | 1.08% | 5,685,760 |
| Dec 18, 2025 | 85.58 | 86.70 | 85.23 | 86.16 | 86.01 | 1.66% | 3,172,109 |
| Dec 17, 2025 | 83.73 | 87.19 | 83.60 | 84.75 | 84.61 | 1.35% | 2,094,440 |
| Dec 16, 2025 | 83.83 | 84.03 | 82.76 | 83.62 | 83.48 | -0.01% | 2,313,534 |
| Dec 15, 2025 | 85.18 | 85.54 | 83.50 | 83.63 | 83.49 | -1.20% | 1,689,928 |
| Dec 12, 2025 | 86.12 | 86.61 | 83.97 | 84.65 | 84.51 | -1.29% | 1,401,572 |
| Dec 11, 2025 | 84.45 | 86.25 | 84.45 | 85.76 | 85.62 | 1.82% | 1,632,230 |
| Dec 10, 2025 | 81.07 | 84.69 | 81.05 | 84.23 | 84.09 | 3.72% | 1,851,259 |
| Dec 9, 2025 | 82.27 | 83.08 | 81.15 | 81.21 | 81.07 | -0.98% | 1,535,273 |
| Dec 8, 2025 | 83.99 | 84.00 | 81.20 | 82.01 | 81.87 | -2.91% | 1,881,718 |
| Dec 5, 2025 | 84.17 | 85.13 | 83.62 | 84.47 | 84.33 | 0.33% | 1,846,764 |
| Dec 4, 2025 | 83.98 | 84.22 | 82.96 | 84.19 | 84.05 | 0.96% | 1,717,024 |
| Dec 3, 2025 | 82.81 | 84.05 | 82.16 | 83.39 | 83.25 | 1.18% | 1,771,331 |
| Dec 2, 2025 | 84.06 | 84.09 | 82.32 | 82.42 | 82.28 | -1.79% | 1,654,614 |
| Dec 1, 2025 | 84.04 | 85.44 | 83.54 | 83.92 | 83.78 | -1.33% | 1,765,603 |
| Nov 28, 2025 | 84.78 | 85.61 | 84.36 | 85.05 | 84.91 | 0.20% | 467,017 |
| Nov 26, 2025 | 84.24 | 85.48 | 84.24 | 84.88 | 84.74 | -0.26% | 1,081,711 |
| Nov 25, 2025 | 83.33 | 85.94 | 83.10 | 85.10 | 84.96 | 3.08% | 2,250,567 |
| Nov 24, 2025 | 84.00 | 84.00 | 82.38 | 82.56 | 82.42 | -1.56% | 2,301,329 |
| Nov 21, 2025 | 81.19 | 84.79 | 81.19 | 83.87 | 83.73 | 3.89% | 2,069,388 |
| Nov 20, 2025 | 82.92 | 83.44 | 80.40 | 80.73 | 80.48 | -1.40% | 1,418,556 |
| Nov 19, 2025 | 80.14 | 82.66 | 79.46 | 81.88 | 81.63 | 2.13% | 1,829,911 |
| Nov 18, 2025 | 78.83 | 80.75 | 78.83 | 80.17 | 79.92 | 1.21% | 1,340,002 |
| Nov 17, 2025 | 80.54 | 81.49 | 79.07 | 79.21 | 78.96 | -2.33% | 2,117,766 |
| Nov 14, 2025 | 81.19 | 82.06 | 80.31 | 81.10 | 80.85 | -0.94% | 1,220,726 |
| Nov 13, 2025 | 81.07 | 82.93 | 81.07 | 81.87 | 81.62 | -0.66% | 1,624,622 |
| Nov 12, 2025 | 82.65 | 83.87 | 82.04 | 82.41 | 82.15 | -0.57% | 2,396,416 |
| Nov 11, 2025 | 80.99 | 83.70 | 80.31 | 82.88 | 82.62 | 3.03% | 1,565,422 |
| Nov 10, 2025 | 80.81 | 81.51 | 79.74 | 80.44 | 80.19 | -0.12% | 1,958,738 |
| Nov 7, 2025 | 78.49 | 80.58 | 78.34 | 80.54 | 80.29 | 1.95% | 1,959,089 |
| Nov 6, 2025 | 80.00 | 80.80 | 78.85 | 79.00 | 78.75 | -0.77% | 2,185,908 |
| Nov 5, 2025 | 79.88 | 80.63 | 79.33 | 79.61 | 79.36 | -0.40% | 3,368,003 |
| Nov 4, 2025 | 80.95 | 81.98 | 79.87 | 79.93 | 79.68 | -2.05% | 2,596,766 |
| Nov 3, 2025 | 80.47 | 81.63 | 79.10 | 81.60 | 81.35 | 0.52% | 1,952,561 |
| Oct 31, 2025 | 79.80 | 81.30 | 79.02 | 81.18 | 80.93 | 1.56% | 2,516,198 |
| Oct 30, 2025 | 80.16 | 81.59 | 79.52 | 79.93 | 79.68 | -0.60% | 2,333,305 |
| Oct 29, 2025 | 82.50 | 82.54 | 79.69 | 80.41 | 80.16 | -3.03% | 5,019,309 |
| Oct 28, 2025 | 85.00 | 85.24 | 82.79 | 82.92 | 82.66 | -2.85% | 1,531,494 |
| Oct 27, 2025 | 86.63 | 86.63 | 83.92 | 85.35 | 85.08 | -0.29% | 2,445,441 |
| Oct 24, 2025 | 85.01 | 86.71 | 84.84 | 85.60 | 85.33 | 2.54% | 2,856,411 |
| Oct 23, 2025 | 84.65 | 84.67 | 81.21 | 83.48 | 83.22 | 3.48% | 4,781,348 |
| Oct 22, 2025 | 80.56 | 82.04 | 80.21 | 80.67 | 80.42 | -0.33% | 5,557,032 |
| Oct 21, 2025 | 80.89 | 81.56 | 78.70 | 80.94 | 80.69 | 1.02% | 3,387,090 |
| Oct 20, 2025 | 78.97 | 80.77 | 78.33 | 80.12 | 79.87 | 2.21% | 1,744,241 |
| Oct 17, 2025 | 78.04 | 78.84 | 77.15 | 78.39 | 78.15 | 0.11% | 2,765,938 |
| Oct 16, 2025 | 79.47 | 79.47 | 77.30 | 78.30 | 78.06 | -1.45% | 3,762,478 |
| Oct 15, 2025 | 79.28 | 80.00 | 78.13 | 79.45 | 79.20 | 0.67% | 2,492,429 |
| Oct 14, 2025 | 76.80 | 79.22 | 75.99 | 78.92 | 78.67 | 1.40% | 2,939,518 |
| Oct 13, 2025 | 78.53 | 78.75 | 77.12 | 77.83 | 77.59 | 0.17% | 3,033,142 |
| Oct 10, 2025 | 79.16 | 80.12 | 77.09 | 77.70 | 77.46 | -1.65% | 3,158,967 |
| Oct 9, 2025 | 79.02 | 79.69 | 77.87 | 79.00 | 78.75 | -0.32% | 2,555,162 |
| Oct 8, 2025 | 78.00 | 79.59 | 77.50 | 79.25 | 79.00 | 3.80% | 3,466,695 |
| Oct 7, 2025 | 76.87 | 77.13 | 75.51 | 76.35 | 76.11 | -0.37% | 3,607,500 |
| Oct 6, 2025 | 77.01 | 77.40 | 74.67 | 76.63 | 76.39 | -0.92% | 3,801,064 |