TransUnion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	67.59	70.67	66.76	70.35	70.35	5.00%	3,471,948
Jun 25, 2026	68.19	69.94	66.71	67.00	67.00	-1.47%	3,390,475
Jun 24, 2026	67.10	70.31	66.35	68.00	68.00	3.09%	3,052,495
Jun 23, 2026	65.40	66.35	65.31	65.96	65.96	2.37%	2,879,334
Jun 22, 2026	63.93	64.92	63.37	64.43	64.43	-0.26%	2,846,620
Jun 18, 2026	64.90	65.35	63.58	64.60	64.60	0.25%	7,747,720
Jun 17, 2026	68.07	70.07	63.96	64.44	64.44	-6.50%	2,191,256
Jun 16, 2026	68.00	68.93	66.05	68.92	68.92	2.39%	3,232,846
Jun 15, 2026	66.75	68.70	66.75	67.31	67.31	1.78%	2,619,497
Jun 12, 2026	66.37	66.90	65.24	66.13	66.13	0.65%	3,512,625
Jun 11, 2026	66.93	67.14	64.58	65.70	65.70	-3.17%	2,869,163
Jun 10, 2026	69.32	69.87	67.81	67.85	67.85	-2.96%	1,903,189
Jun 9, 2026	68.70	71.01	68.13	69.92	69.92	1.61%	1,724,438
Jun 8, 2026	70.02	70.59	68.81	68.81	68.81	-2.62%	1,797,997
Jun 5, 2026	70.64	71.33	69.54	70.66	70.66	0.07%	1,357,244
Jun 4, 2026	71.66	73.17	70.38	70.61	70.61	1.76%	1,153,144
Jun 3, 2026	71.89	72.92	68.42	69.39	69.39	-5.91%	2,292,360
Jun 2, 2026	72.41	73.92	70.99	73.75	73.75	0.33%	1,666,805
Jun 1, 2026	70.73	74.20	70.66	73.51	73.51	2.72%	1,604,296
May 29, 2026	71.87	72.75	70.85	71.56	71.56	-0.14%	2,322,629
May 28, 2026	70.06	71.95	69.45	71.66	71.66	1.16%	1,757,767
May 27, 2026	70.60	71.31	69.58	70.84	70.84	0.56%	1,274,506
May 26, 2026	69.98	71.07	69.52	70.57	70.45	-0.13%	1,786,460
May 22, 2026	70.32	71.68	69.78	70.66	70.53	1.71%	1,567,891
May 21, 2026	67.94	70.18	66.95	69.47	69.35	0.78%	1,681,232
May 20, 2026	65.93	68.97	64.51	68.93	68.81	4.31%	1,976,538
May 19, 2026	68.61	69.60	65.97	66.08	65.96	-3.67%	3,418,105
May 18, 2026	66.96	69.55	65.71	68.60	68.48	3.53%	1,664,282
May 15, 2026	66.65	67.74	66.03	66.26	66.14	0.12%	1,737,183
May 14, 2026	67.13	68.04	66.08	66.18	66.06	-0.59%	1,726,304
May 13, 2026	68.26	69.74	66.50	66.57	66.45	-3.80%	2,413,320
May 12, 2026	70.34	71.38	68.78	69.20	69.08	-1.13%	2,093,443
May 11, 2026	71.47	72.08	69.50	69.99	69.87	-2.79%	1,580,233
May 8, 2026	72.73	73.13	71.17	72.00	71.87	-1.30%	1,477,358
May 7, 2026	71.20	73.62	71.20	72.95	72.82	3.18%	2,050,268
May 6, 2026	68.87	70.73	68.77	70.70	70.57	3.60%	2,863,326
May 5, 2026	68.84	70.19	67.25	68.24	68.12	-1.17%	2,666,461
May 4, 2026	70.21	71.48	68.98	69.05	68.93	-2.10%	2,534,993
May 1, 2026	71.93	73.08	70.30	70.53	70.41	-0.66%	1,864,887
Apr 30, 2026	70.21	71.24	69.39	71.00	70.87	0.75%	2,035,187
Apr 29, 2026	70.05	71.36	68.66	70.47	70.35	0.56%	2,404,777
Apr 28, 2026	71.01	72.80	69.22	70.08	69.96	-1.56%	3,787,377
Apr 27, 2026	72.33	72.84	70.95	71.19	71.06	-1.96%	3,217,329
Apr 24, 2026	72.93	73.15	71.47	72.61	72.48	-0.64%	1,416,462
Apr 23, 2026	73.02	74.40	71.80	73.08	72.95	-1.23%	2,092,982
Apr 22, 2026	78.21	78.89	72.66	73.99	73.86	-4.46%	2,760,716
Apr 21, 2026	77.69	80.26	76.92	77.44	77.30	-0.40%	2,314,167
Apr 20, 2026	77.71	78.66	76.63	77.75	77.61	-0.64%	2,491,078
Apr 17, 2026	77.43	78.85	76.65	78.25	78.11	3.45%	1,803,030
Apr 16, 2026	75.49	76.67	75.01	75.64	75.51	1.11%	1,644,763
Apr 15, 2026	73.20	75.46	72.86	74.81	74.68	3.33%	2,194,700
Apr 14, 2026	72.40	74.00	71.78	72.40	72.27	0.68%	1,382,829
Apr 13, 2026	67.67	72.13	67.67	71.91	71.78	5.95%	2,982,208
Apr 10, 2026	70.24	70.98	66.76	67.87	67.75	-3.61%	2,101,434
Apr 9, 2026	70.27	71.04	68.21	70.41	70.29	-1.11%	1,736,684
Apr 8, 2026	72.81	73.30	71.12	71.20	71.07	3.50%	2,405,843
Apr 7, 2026	68.60	70.07	68.50	68.79	68.67	-0.26%	1,637,283
Apr 6, 2026	69.10	70.06	68.45	68.97	68.85	-0.50%	1,298,088
Apr 2, 2026	68.03	70.60	67.27	69.32	69.20	0.77%	2,086,715
Apr 1, 2026	69.20	69.77	67.45	68.79	68.67	-0.58%	1,956,706
Mar 31, 2026	67.67	69.39	66.67	69.19	69.07	4.06%	2,747,941
Mar 30, 2026	66.64	68.02	65.77	66.49	66.37	1.11%	2,767,278
Mar 27, 2026	67.34	67.65	65.44	65.76	65.64	-3.63%	1,593,695
Mar 26, 2026	67.08	69.78	66.73	68.24	68.12	0.77%	1,513,438
Mar 25, 2026	70.69	71.38	66.80	67.72	67.60	-1.31%	1,485,790
Mar 24, 2026	70.15	70.75	65.83	68.62	68.50	-4.14%	3,341,623
Mar 23, 2026	73.15	73.79	71.43	71.58	71.45	1.46%	2,341,985
Mar 20, 2026	71.25	71.65	69.92	70.55	70.43	-1.62%	3,509,797
Mar 19, 2026	71.48	73.81	70.72	71.71	71.58	-1.83%	2,813,508
Mar 18, 2026	72.62	74.76	72.30	73.05	72.92	-0.83%	3,280,998
Mar 17, 2026	71.78	74.43	70.80	73.66	73.53	4.17%	2,333,524
Mar 16, 2026	70.36	71.86	70.33	70.71	70.58	1.09%	2,145,200
Mar 13, 2026	70.23	71.28	69.46	69.95	69.83	0.53%	3,316,795
Mar 12, 2026	70.69	73.90	69.32	69.58	69.46	-2.83%	3,899,139
Mar 11, 2026	75.65	76.08	70.71	71.61	71.48	-3.93%	2,948,721
Mar 10, 2026	75.67	76.12	71.92	74.54	74.41	-1.99%	2,931,145
Mar 9, 2026	76.41	77.17	72.94	76.05	75.92	-1.72%	2,508,214
Mar 6, 2026	77.37	77.64	75.25	77.38	77.24	-1.31%	3,175,446
Mar 5, 2026	76.32	79.54	76.32	78.41	78.27	1.20%	2,716,891
Mar 4, 2026	79.05	79.74	77.46	77.48	77.34	-2.21%	1,769,964
Mar 3, 2026	76.19	80.46	76.19	79.23	79.09	1.17%	2,251,100
Mar 2, 2026	76.64	78.86	75.85	78.31	78.17	-0.31%	3,163,410
Feb 27, 2026	76.40	78.84	75.56	78.55	78.41	0.41%	2,656,075
Feb 26, 2026	75.24	78.44	75.00	78.23	78.09	5.54%	2,544,076
Feb 25, 2026	73.45	74.35	72.18	74.25	73.99	3.11%	2,313,651
Feb 24, 2026	71.33	73.90	70.65	72.01	71.76	1.10%	2,276,985
Feb 23, 2026	75.41	76.20	70.92	71.23	70.98	-6.52%	1,976,029
Feb 20, 2026	75.50	76.79	74.70	76.20	75.94	0.11%	3,029,001
Feb 19, 2026	75.36	76.47	74.23	76.12	75.86	0.53%	3,116,252
Feb 18, 2026	75.22	76.87	74.90	75.72	75.46	0.54%	3,172,600
Feb 17, 2026	74.24	75.98	73.19	75.31	75.05	1.88%	3,515,877
Feb 13, 2026	72.14	74.77	70.79	73.92	73.66	4.39%	3,865,853
Feb 12, 2026	72.14	74.47	68.52	70.81	70.57	-1.35%	6,003,853
Feb 11, 2026	73.37	74.00	70.86	71.78	71.53	-3.18%	6,197,632
Feb 10, 2026	72.31	75.71	71.61	74.14	73.88	-1.08%	4,261,920
Feb 9, 2026	72.67	75.00	72.05	74.95	74.69	2.00%	2,562,260
Feb 6, 2026	71.59	73.71	71.03	73.48	73.23	4.64%	3,100,540
Feb 5, 2026	70.19	71.71	69.01	70.22	69.98	1.04%	3,925,623
Feb 4, 2026	67.15	71.61	65.24	69.50	69.26	2.84%	6,798,179
Feb 3, 2026	74.41	74.41	67.40	67.58	67.35	-12.47%	6,445,411