TransUnion (TRU)
NYSE: TRU · Real-Time Price · USD
70.08
-1.11 (-1.56%)
At close: Apr 28, 2026, 4:00 PM EDT
70.25
+0.17 (0.24%)
After-hours: Apr 28, 2026, 4:14 PM EDT
TransUnion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71.01 | 72.80 | 69.22 | 70.34 | - | -1.19% | 2,432,972 |
| Apr 27, 2026 | 72.33 | 72.84 | 70.95 | 71.19 | 71.19 | -1.96% | 3,216,402 |
| Apr 24, 2026 | 72.93 | 73.15 | 71.47 | 72.61 | 72.61 | -0.64% | 1,354,189 |
| Apr 23, 2026 | 73.02 | 74.40 | 71.80 | 73.08 | 73.08 | -1.23% | 2,092,144 |
| Apr 22, 2026 | 78.21 | 78.89 | 72.66 | 73.99 | 73.99 | -4.46% | 2,760,692 |
| Apr 21, 2026 | 77.69 | 80.26 | 76.92 | 77.44 | 77.44 | -0.40% | 2,312,674 |
| Apr 20, 2026 | 77.71 | 78.66 | 76.63 | 77.75 | 77.75 | -0.64% | 2,474,724 |
| Apr 17, 2026 | 77.43 | 78.85 | 76.65 | 78.25 | 78.25 | 3.45% | 1,656,829 |
| Apr 16, 2026 | 75.49 | 76.67 | 75.01 | 75.64 | 75.64 | 1.11% | 1,644,650 |
| Apr 15, 2026 | 73.20 | 75.46 | 72.86 | 74.81 | 74.81 | 3.33% | 2,194,572 |
| Apr 14, 2026 | 72.40 | 74.00 | 71.78 | 72.40 | 72.40 | 0.68% | 1,382,065 |
| Apr 13, 2026 | 67.67 | 72.13 | 67.67 | 71.91 | 71.91 | 5.95% | 2,982,208 |
| Apr 10, 2026 | 70.24 | 70.98 | 66.76 | 67.87 | 67.87 | -3.61% | 2,101,434 |
| Apr 9, 2026 | 70.27 | 71.04 | 68.21 | 70.41 | 70.41 | -1.11% | 1,736,649 |
| Apr 8, 2026 | 72.81 | 73.30 | 71.12 | 71.20 | 71.20 | 3.50% | 2,359,305 |
| Apr 7, 2026 | 68.60 | 70.07 | 68.50 | 68.79 | 68.79 | -0.26% | 1,637,200 |
| Apr 6, 2026 | 69.10 | 70.06 | 68.45 | 68.97 | 68.97 | -0.50% | 1,297,792 |
| Apr 2, 2026 | 68.03 | 70.60 | 67.27 | 69.32 | 69.32 | 0.77% | 2,086,715 |
| Apr 1, 2026 | 69.20 | 69.77 | 67.45 | 68.79 | 68.79 | -0.58% | 1,956,627 |
| Mar 31, 2026 | 67.67 | 69.39 | 66.67 | 69.19 | 69.19 | 4.06% | 2,746,334 |
| Mar 30, 2026 | 66.64 | 68.02 | 65.77 | 66.49 | 66.49 | 1.11% | 2,761,976 |
| Mar 27, 2026 | 67.34 | 67.65 | 65.44 | 65.76 | 65.76 | -3.63% | 1,592,546 |
| Mar 26, 2026 | 67.08 | 69.78 | 66.73 | 68.24 | 68.24 | 0.77% | 1,512,878 |
| Mar 25, 2026 | 70.69 | 71.38 | 66.80 | 67.72 | 67.72 | -1.31% | 1,485,462 |
| Mar 24, 2026 | 70.15 | 70.75 | 65.83 | 68.62 | 68.62 | -4.14% | 3,341,623 |
| Mar 23, 2026 | 73.15 | 73.79 | 71.43 | 71.58 | 71.58 | 1.46% | 2,341,985 |
| Mar 20, 2026 | 71.25 | 71.65 | 69.92 | 70.55 | 70.55 | -1.62% | 3,441,966 |
| Mar 19, 2026 | 71.48 | 73.81 | 70.72 | 71.71 | 71.71 | -1.83% | 2,801,310 |
| Mar 18, 2026 | 72.62 | 74.76 | 72.30 | 73.05 | 73.05 | -0.83% | 3,280,954 |
| Mar 17, 2026 | 71.78 | 74.43 | 70.80 | 73.66 | 73.66 | 4.17% | 2,332,882 |
| Mar 16, 2026 | 70.36 | 71.86 | 70.33 | 70.71 | 70.71 | 1.09% | 2,145,190 |
| Mar 13, 2026 | 70.23 | 71.28 | 69.46 | 69.95 | 69.95 | 0.53% | 3,315,944 |
| Mar 12, 2026 | 70.69 | 73.90 | 69.32 | 69.58 | 69.58 | -2.83% | 3,897,501 |
| Mar 11, 2026 | 75.65 | 76.08 | 70.71 | 71.61 | 71.61 | -3.93% | 2,818,869 |
| Mar 10, 2026 | 75.67 | 76.12 | 71.92 | 74.54 | 74.54 | -1.99% | 2,930,920 |
| Mar 9, 2026 | 76.41 | 77.17 | 72.94 | 76.05 | 76.05 | -1.72% | 2,505,198 |
| Mar 6, 2026 | 77.37 | 77.64 | 75.25 | 77.38 | 77.38 | -1.31% | 2,895,649 |
| Mar 5, 2026 | 76.32 | 79.54 | 76.32 | 78.41 | 78.41 | 1.20% | 2,505,853 |
| Mar 4, 2026 | 79.05 | 79.74 | 77.46 | 77.48 | 77.48 | -2.21% | 1,769,962 |
| Mar 3, 2026 | 76.19 | 80.46 | 76.19 | 79.23 | 79.23 | 1.17% | 2,251,011 |
| Mar 2, 2026 | 76.64 | 78.86 | 75.85 | 78.31 | 78.31 | -0.31% | 2,980,222 |
| 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 |