Canada markets closed

TransUnion (TRU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
79.96+0.93 (+1.18%)
At close: 04:00PM EDT
80.53 +0.57 (+0.71%)
After hours: 06:42PM EDT
Time Period:
Jul 14, 2023 - Jul 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 202479.3280.7578.6779.9679.961,036,900
Jul 11, 202478.5979.1577.6379.0379.031,330,400
Jul 10, 202476.7277.3075.4976.3376.33936,000
Jul 09, 202476.1676.5875.1776.3376.331,027,300
Jul 08, 202476.5576.9475.8276.6276.621,246,000
Jul 05, 202475.7076.3975.0176.2576.251,036,100
Jul 03, 202473.9175.8873.5675.6175.61867,300
Jul 02, 202472.8973.9772.0173.9173.91977,600
Jul 01, 202474.2774.8671.9872.7272.72698,500
Jun 28, 202474.5675.6373.5874.1674.161,645,200
Jun 27, 202474.0074.5673.2974.3374.33659,800
Jun 26, 202474.2574.5773.0073.6973.69963,400
Jun 25, 202475.5776.0873.8474.9074.901,287,700
Jun 24, 202473.7475.7173.4075.5575.551,746,300
Jun 21, 202473.5374.0072.2773.7773.772,578,200
Jun 20, 202473.3274.2972.5473.4173.411,618,000
Jun 18, 202471.1271.8970.3371.3171.311,802,700
Jun 17, 202471.0571.9969.5871.3271.321,251,300
Jun 14, 202473.1073.2971.3571.7971.791,127,600
Jun 13, 202475.7876.1873.4073.8273.82996,300
Jun 12, 202473.6176.9573.3975.7375.732,233,400
Jun 11, 202471.7773.1671.5272.0672.061,509,500
Jun 10, 202470.8672.6070.8072.2972.291,295,100
Jun 07, 202472.5273.0771.2571.3171.31883,500
Jun 06, 202473.1073.9372.4673.2673.261,109,200
Jun 05, 202471.9973.2871.6173.0573.05984,900
Jun 04, 202471.2972.3871.2971.9971.991,278,200
Jun 03, 202472.0072.1070.4971.6371.631,131,400
May 31, 202472.4472.8570.8671.9271.921,979,100
May 30, 202473.4373.4371.9272.3072.301,111,800
May 29, 202473.2173.8672.6873.5173.511,041,200
May 28, 202476.4776.9074.5475.0275.021,158,400
May 24, 202475.5276.4374.7176.2976.291,658,000
May 23, 202477.3477.7174.6374.8974.891,674,200
May 22, 202476.5677.6276.3377.1377.131,537,600
May 21, 202478.3678.5675.8576.6276.621,772,700
May 20, 202477.5979.5677.5978.8678.861,574,100
May 17, 202478.6179.2477.2877.7277.721,769,900
May 16, 202479.8980.1378.7878.8178.811,328,100
May 16, 20240.105 Dividend
May 15, 202480.0080.9878.7980.1480.032,441,800
May 14, 202479.1379.8977.6378.3078.201,312,100
May 13, 202478.4579.3578.1578.4278.321,156,500
May 10, 202478.5079.1477.9278.0077.901,245,400
May 09, 202477.8378.3677.7678.1178.01960,200
May 08, 202477.6478.4676.8877.8077.70872,100
May 07, 202479.9280.1478.4578.5978.49892,300
May 06, 202477.5879.8977.2579.7479.641,550,200
May 03, 202476.1877.6575.8377.0776.971,591,900
May 02, 202475.2375.2373.3674.6974.591,333,000
May 01, 202473.1575.9372.6774.6174.511,896,100
Apr 30, 202475.4276.6272.9373.0072.901,997,700
Apr 29, 202474.7076.0374.4575.9175.811,458,300
Apr 26, 202474.7275.4473.9674.4974.391,873,300
Apr 25, 202476.3676.3972.3274.2974.196,705,100
Apr 24, 202469.7170.0267.8368.6868.591,239,900
Apr 23, 202467.7069.6967.4169.4969.401,926,700
Apr 22, 202467.0067.9366.5667.5967.501,515,500
Apr 19, 202467.1267.3666.1566.7066.612,242,200
Apr 18, 202467.8869.5866.0767.0166.922,641,600
Apr 17, 202470.3870.3868.8469.6369.543,386,900
Apr 16, 202471.5071.7769.6569.7769.683,745,700
Apr 15, 202474.0574.4971.1171.8871.791,505,800
Apr 12, 202474.9775.2573.3573.5773.471,469,800
Apr 11, 202477.0377.0374.7775.9175.811,170,600
Apr 10, 202476.7477.8274.6976.3676.261,340,100
Apr 09, 202479.1879.7378.6579.7179.611,078,100
Apr 08, 202478.2079.0777.9778.8178.71897,800
Apr 05, 202476.3078.1676.1177.8577.752,038,900
Apr 04, 202478.5879.3076.5176.6076.501,324,500
Apr 03, 202476.1578.8976.1577.7477.641,583,100
Apr 02, 202478.1278.5476.5077.8277.721,538,900
Apr 01, 202481.3081.3078.9179.1079.00740,400
Mar 28, 202478.8280.6278.5379.8079.701,231,900
Mar 27, 202479.2279.4777.8178.6078.501,802,100
Mar 26, 202478.9779.5078.5478.6478.541,279,800
Mar 25, 202479.9680.1978.4478.4978.39920,700
Mar 22, 202480.6380.6679.4480.0079.90976,900
Mar 21, 202480.4181.6580.0880.6880.571,105,200
Mar 20, 202478.0379.9777.6579.7979.691,643,900
Mar 19, 202477.6278.6277.3177.9377.831,759,500
Mar 18, 202477.2779.2176.8777.8477.741,344,600
Mar 15, 202477.1978.8076.7776.9576.852,776,700
Mar 14, 202478.6579.4676.8977.7777.671,078,600
Mar 13, 202480.2081.2179.0179.0578.951,042,900
Mar 12, 202479.7381.1679.4680.9080.791,144,400
Mar 11, 202479.6980.0478.6079.7879.681,452,000
Mar 08, 202479.6680.9979.4880.1380.031,295,200
Mar 07, 202479.8979.9378.2879.2079.101,120,500
Mar 06, 202476.4579.1176.2479.1079.001,563,600
Mar 06, 20240.105 Dividend
Mar 05, 202478.5978.8975.7675.8875.681,289,300
Mar 04, 202478.2779.1077.4378.9878.771,769,500
Mar 01, 202477.0879.1876.3478.7178.501,717,000
Feb 29, 202476.3078.2575.8277.6377.422,369,300
Feb 28, 202476.7277.0875.8976.0275.821,040,200
Feb 27, 202476.5177.3475.8877.1976.981,432,200
Feb 26, 202477.4977.7476.0976.4676.251,267,500
Feb 23, 202476.0577.5776.0077.4477.231,583,600
Feb 22, 202475.1676.4974.6476.0475.84925,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...