Mail

TRU - TransUnion

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	71.30	72.45	70.80	72.40	72.40	1,063,800
May 25, 2023	71.94	72.10	70.35	70.94	70.94	1,397,000
May 24, 2023	71.48	72.11	70.58	71.66	71.66	1,393,700
May 23, 2023	71.94	72.98	71.78	72.10	72.10	2,089,800
May 22, 2023	70.51	72.89	69.85	72.31	72.31	3,791,400
May 19, 2023	71.17	71.37	69.69	70.65	70.65	1,337,000
May 18, 2023	69.59	71.40	69.48	70.83	70.83	2,071,600
May 18, 2023	0.105 Dividend
May 17, 2023	68.98	69.89	68.11	69.51	69.41	1,336,100
May 16, 2023	67.52	68.63	67.52	68.46	68.36	2,030,700
May 15, 2023	66.77	68.77	66.69	68.77	68.67	1,368,700
May 12, 2023	66.92	67.75	66.23	66.90	66.80	1,438,500
May 11, 2023	65.74	66.69	64.75	66.62	66.52	1,691,500
May 10, 2023	66.16	66.40	65.03	65.99	65.89	1,378,700
May 09, 2023	64.69	65.22	64.32	64.93	64.83	1,102,000
May 08, 2023	64.75	65.51	64.51	65.22	65.12	886,500
May 05, 2023	64.07	64.95	64.04	64.69	64.59	962,000
May 04, 2023	64.39	65.12	63.53	63.55	63.45	1,124,300
May 03, 2023	67.10	67.78	65.42	65.47	65.37	1,443,400
May 02, 2023	67.97	67.97	65.37	66.52	66.42	1,326,900
May 01, 2023	68.80	69.05	67.64	68.31	68.21	1,541,800
Apr 28, 2023	67.56	69.09	67.56	68.81	68.71	1,805,300
Apr 27, 2023	64.86	67.37	64.34	67.34	67.24	1,515,300
Apr 26, 2023	64.03	65.71	63.35	64.00	63.90	1,546,800
Apr 25, 2023	66.37	66.37	63.06	63.07	62.97	2,455,900
Apr 24, 2023	65.00	65.23	63.51	63.84	63.74	2,177,600
Apr 21, 2023	64.79	65.29	64.11	64.80	64.70	1,686,800
Apr 20, 2023	62.83	64.92	62.81	64.45	64.35	1,725,200
Apr 19, 2023	62.79	63.36	62.32	63.31	63.21	1,257,100
Apr 18, 2023	63.83	64.06	62.75	63.24	63.14	1,220,600
Apr 17, 2023	63.50	64.01	62.50	63.43	63.33	1,225,900
Apr 14, 2023	63.95	65.03	63.26	63.56	63.46	3,135,900
Apr 13, 2023	63.00	64.16	62.58	64.10	64.00	1,282,000
Apr 12, 2023	64.46	64.66	62.51	62.67	62.58	1,676,200
Apr 11, 2023	62.71	63.44	62.35	63.43	63.33	1,014,100
Apr 10, 2023	61.05	62.43	60.55	62.42	62.33	1,133,400
Apr 06, 2023	60.40	61.87	60.12	61.44	61.35	1,605,500
Apr 05, 2023	60.33	60.65	59.78	60.33	60.24	1,256,500
Apr 04, 2023	60.77	61.08	59.54	60.65	60.56	1,360,100
Apr 03, 2023	61.69	61.99	59.68	60.32	60.23	1,217,500
Mar 31, 2023	61.56	62.32	61.00	62.14	62.05	1,854,800
Mar 30, 2023	61.27	61.95	61.10	61.52	61.43	1,120,600
Mar 29, 2023	58.99	60.68	58.85	60.42	60.33	1,267,900
Mar 28, 2023	58.03	58.85	57.31	58.02	57.93	1,666,200
Mar 27, 2023	59.46	59.77	58.27	58.32	58.23	2,158,500
Mar 24, 2023	57.41	58.72	56.92	58.71	58.62	1,454,100
Mar 23, 2023	58.98	59.60	57.52	57.91	57.82	1,611,700
Mar 22, 2023	60.36	60.84	58.77	58.96	58.87	2,210,100
Mar 21, 2023	59.15	60.73	58.91	60.62	60.53	1,587,500
Mar 20, 2023	58.66	59.02	57.73	58.52	58.43	1,811,200
Mar 17, 2023	61.04	61.04	58.67	58.70	58.61	3,365,900
Mar 16, 2023	61.19	61.78	60.05	61.10	61.01	1,524,400
Mar 15, 2023	60.51	61.59	59.90	61.49	61.40	1,337,900
Mar 14, 2023	60.97	62.84	60.69	61.35	61.26	2,486,800
Mar 13, 2023	59.81	60.61	57.54	59.68	59.59	2,738,800
Mar 10, 2023	62.16	62.17	59.13	60.29	60.20	2,112,900
Mar 09, 2023	63.91	64.97	62.66	62.71	62.62	1,052,700
Mar 08, 2023	63.34	64.07	62.66	63.76	63.66	1,103,300
Mar 08, 2023	0.105 Dividend
Mar 07, 2023	65.01	65.68	62.83	63.40	63.20	1,013,100
Mar 06, 2023	66.26	67.01	65.14	65.15	64.94	1,443,600
Mar 03, 2023	65.47	66.01	65.03	65.99	65.78	1,247,500
Mar 02, 2023	64.34	65.13	63.94	64.90	64.69	1,777,800
Mar 01, 2023	66.66	66.93	65.08	65.09	64.88	1,177,900
Feb 28, 2023	65.37	66.10	65.26	65.43	65.22	2,737,900
Feb 27, 2023	66.28	66.56	65.57	65.85	65.64	1,742,700
Feb 24, 2023	65.65	65.65	63.93	65.23	65.02	1,359,100
Feb 23, 2023	67.24	67.68	65.40	66.35	66.14	1,577,600
Feb 22, 2023	66.42	67.46	66.40	66.70	66.49	1,206,500
Feb 21, 2023	67.75	68.40	66.24	66.31	66.10	1,660,600
Feb 17, 2023	70.05	70.52	68.37	69.28	69.06	1,761,700
Feb 16, 2023	70.36	71.65	70.04	70.48	70.26	1,971,900
Feb 15, 2023	67.94	72.09	67.61	71.88	71.65	2,287,900
Feb 14, 2023	70.01	70.01	66.39	68.19	67.97	2,844,200
Feb 13, 2023	69.07	69.94	68.63	69.52	69.30	2,170,800
Feb 10, 2023	68.65	69.71	68.02	69.04	68.82	1,359,400
Feb 09, 2023	70.83	72.07	68.66	69.18	68.96	1,581,600
Feb 08, 2023	71.32	71.70	70.16	70.60	70.38	1,148,300
Feb 07, 2023	70.30	71.74	69.38	71.61	71.38	1,242,900
Feb 06, 2023	70.43	71.62	70.12	70.78	70.56	934,100
Feb 03, 2023	73.34	74.01	71.58	71.66	71.43	2,175,300
Feb 02, 2023	75.34	77.61	75.02	75.41	75.17	1,767,200
Feb 01, 2023	72.52	74.64	71.46	74.20	73.97	1,581,400
Jan 31, 2023	69.76	71.83	69.58	71.75	71.52	1,477,800
Jan 30, 2023	70.74	71.30	68.78	69.59	69.37	1,102,100
Jan 27, 2023	69.45	72.41	69.28	71.61	71.38	1,214,800
Jan 26, 2023	70.34	70.70	68.56	70.04	69.82	1,118,000
Jan 25, 2023	68.43	69.30	66.59	69.17	68.95	1,294,800
Jan 24, 2023	69.73	70.82	69.10	69.66	69.44	1,279,600
Jan 23, 2023	67.87	70.51	67.50	69.78	69.56	2,012,900
Jan 20, 2023	65.32	67.88	65.16	67.85	67.64	1,141,000
Jan 19, 2023	65.48	66.25	64.38	65.36	65.15	1,473,300
Jan 18, 2023	70.00	70.43	66.72	66.99	66.78	2,407,600
Jan 17, 2023	68.96	69.75	68.65	69.17	68.95	2,938,100
Jan 13, 2023	67.29	68.80	67.22	68.65	68.43	1,697,900
Jan 12, 2023	66.82	68.00	65.75	66.91	66.70	2,245,400
Jan 11, 2023	65.00	66.50	64.55	66.39	66.18	2,583,100
Jan 10, 2023	62.73	64.23	62.73	64.10	63.90	1,892,100
Jan 09, 2023	61.74	64.26	61.61	62.82	62.62	1,801,600
Jan 06, 2023	59.46	61.76	58.26	61.22	61.03	1,041,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...