Canada markets closed

TransUnion (TRU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
67.01-2.62 (-3.76%)
At close: 04:03PM EDT
67.01 0.00 (0.00%)
After hours: 07:57PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202467.8869.5866.0767.0167.012,641,600
Apr 17, 202470.3870.3868.8469.6369.633,386,900
Apr 16, 202471.5071.7769.6569.7769.773,745,700
Apr 15, 202474.0574.4971.1171.8871.881,505,800
Apr 12, 202474.9775.2573.3573.5773.571,469,800
Apr 11, 202477.0377.0374.7775.9175.911,170,600
Apr 10, 202476.7477.8274.6976.3676.361,340,100
Apr 09, 202479.1879.7378.6579.7179.711,078,100
Apr 08, 202478.2079.0777.9778.8178.81897,800
Apr 05, 202476.3078.1676.1177.8577.852,038,900
Apr 04, 202478.5879.3076.5176.6076.601,324,500
Apr 03, 202476.1578.8976.1577.7477.741,583,100
Apr 02, 202478.1278.5476.5077.8277.821,538,900
Apr 01, 202481.3081.3078.9179.1079.10740,400
Mar 28, 202478.8280.6278.5379.8079.801,231,900
Mar 27, 202479.2279.4777.8178.6078.601,802,100
Mar 26, 202478.9779.5078.5478.6478.641,279,800
Mar 25, 202479.9680.1978.4478.4978.49920,700
Mar 22, 202480.6380.6679.4480.0080.00976,900
Mar 21, 202480.4181.6580.0880.6880.681,105,200
Mar 20, 202478.0379.9777.6579.7979.791,643,900
Mar 19, 202477.6278.6277.3177.9377.931,759,500
Mar 18, 202477.2779.2176.8777.8477.841,344,600
Mar 15, 202477.1978.8076.7776.9576.952,776,700
Mar 14, 202478.6579.4676.8977.7777.771,078,600
Mar 13, 202480.2081.2179.0179.0579.051,042,900
Mar 12, 202479.7381.1679.4680.9080.901,144,400
Mar 11, 202479.6980.0478.6079.7879.781,452,000
Mar 08, 202479.6680.9979.4880.1380.131,295,200
Mar 07, 202479.8979.9378.2879.2079.201,120,500
Mar 06, 202476.4579.1176.2479.1079.101,563,600
Mar 06, 20240.105 Dividend
Mar 05, 202478.5978.8975.7675.8875.771,289,300
Mar 04, 202478.2779.1077.4378.9878.871,769,500
Mar 01, 202477.0879.1876.3478.7178.601,717,000
Feb 29, 202476.3078.2575.8277.6377.522,369,300
Feb 28, 202476.7277.0875.8976.0275.911,040,200
Feb 27, 202476.5177.3475.8877.1977.081,432,200
Feb 26, 202477.4977.7476.0976.4676.351,267,500
Feb 23, 202476.0577.5776.0077.4477.331,583,600
Feb 22, 202475.1676.4974.6476.0475.93925,400
Feb 21, 202474.2074.6073.3174.4174.311,166,200
Feb 20, 202474.5074.9973.7574.6074.501,477,600
Feb 16, 202475.8876.3174.9675.0774.972,738,200
Feb 15, 202477.7478.9976.4776.7976.681,724,600
Feb 14, 202474.6177.5774.0977.5377.423,792,200
Feb 13, 202473.5075.8271.5073.5073.404,142,500
Feb 12, 202469.2771.0469.2770.6070.502,346,000
Feb 09, 202469.2569.5568.5169.2169.111,495,900
Feb 08, 202468.3369.8167.8569.2169.111,727,800
Feb 07, 202468.3669.8767.2468.6368.542,091,500
Feb 06, 202467.6868.0767.0467.9567.861,472,700
Feb 05, 202468.7168.8067.2067.8967.801,257,200
Feb 02, 202469.6869.7267.7969.0068.901,793,000
Feb 01, 202469.7670.7368.4370.4870.381,438,900
Jan 31, 202468.7570.9768.5069.1969.092,064,600
Jan 30, 202469.6470.1568.6968.8168.71916,000
Jan 29, 202467.9070.6867.8270.1370.031,448,400
Jan 26, 202469.6469.8867.6667.6967.601,731,000
Jan 25, 202470.2670.5868.1969.4569.351,001,600
Jan 24, 202471.2971.2969.4769.5769.47751,600
Jan 23, 202470.7270.8969.7470.4070.30904,400
Jan 22, 202469.9770.3469.2470.0669.961,105,000
Jan 19, 202467.7669.2867.0068.9568.851,595,700
Jan 18, 202469.4969.5166.4667.7667.671,600,000
Jan 17, 202469.1169.3367.3868.7468.642,905,600
Jan 16, 202467.5670.0967.1569.8169.712,823,800
Jan 12, 202468.3768.6367.2568.5068.411,814,300
Jan 11, 202467.1967.7266.3667.7067.612,056,600
Jan 10, 202466.5067.6966.1067.3167.22983,800
Jan 09, 202466.4667.1665.6565.9265.831,088,300
Jan 08, 202465.1967.5965.1767.5767.481,183,800
Jan 05, 202463.1465.2663.0664.9964.901,971,200
Jan 04, 202463.7164.6163.0363.5163.422,065,800
Jan 03, 202465.3865.5863.4163.8963.801,877,500
Jan 02, 202467.7568.4666.2866.5666.471,309,000
Dec 29, 202369.2769.9868.4568.7168.61780,700
Dec 28, 202368.7269.4268.4469.2369.13671,400
Dec 27, 202369.0069.9268.5369.2969.19941,500
Dec 26, 202368.3069.2867.8868.9968.89745,900
Dec 22, 202368.3768.7267.5068.0567.96962,800
Dec 21, 202366.9068.1666.5767.9967.901,911,300
Dec 20, 202368.0068.7566.0166.1066.011,851,900
Dec 19, 202369.0869.6968.2268.6768.571,567,800
Dec 18, 202369.0969.3567.8968.5768.481,826,500
Dec 15, 202369.5070.9868.4868.5968.505,601,900
Dec 14, 202369.1171.5568.9769.3869.283,545,100
Dec 13, 202363.8167.9963.8167.7867.692,216,600
Dec 12, 202362.9464.3162.4263.7263.631,472,100
Dec 11, 202362.4963.7662.4962.8762.781,041,400
Dec 08, 202362.8564.3362.4962.6362.541,958,300
Dec 07, 202361.6362.7861.4662.6462.552,770,200
Dec 06, 202360.8062.4060.5561.5361.442,318,800
Dec 05, 202359.8160.1958.5960.1660.082,524,200
Dec 04, 202359.7360.5759.6260.4060.321,601,000
Dec 01, 202358.5860.8258.5860.4060.321,792,000
Nov 30, 202358.8458.9657.8058.7258.642,717,600
Nov 29, 202359.4359.9358.7958.7958.711,179,600
Nov 28, 202357.7958.9656.8558.6958.612,580,700
Nov 27, 202358.3158.6157.5957.9157.832,607,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...