Canada markets closed

TransUnion (TRU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
96.81+0.79 (+0.82%)
At close: 04:00PM EDT
96.80 -0.01 (-0.01%)
After hours: 07:11PM EDT
Time Period:
Aug 31, 2023 - Aug 31, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 30, 202496.6396.9895.4596.8196.811,562,400
Aug 29, 202495.5897.2895.1596.0296.022,084,100
Aug 28, 202494.9496.3194.5995.2695.262,163,900
Aug 27, 202497.1397.7095.9796.4796.471,816,000
Aug 26, 202497.7799.0096.9697.4097.401,258,700
Aug 23, 202495.8897.6494.8997.2897.281,823,600
Aug 23, 20240.105 Dividend
Aug 22, 202494.0395.6393.1895.5095.401,480,700
Aug 21, 202493.3794.2292.3194.0493.942,439,500
Aug 20, 202493.9394.4993.0593.3093.201,955,400
Aug 19, 202493.3394.0892.8793.6193.512,099,300
Aug 16, 202492.3693.8092.0193.3193.211,473,100
Aug 15, 202492.0294.6791.4293.3793.271,870,300
Aug 14, 202488.9591.7188.5791.3791.272,751,100
Aug 13, 202486.1189.1685.5888.7888.681,962,000
Aug 12, 202484.4085.7884.0784.6084.511,390,300
Aug 09, 202486.1686.6383.9984.5084.411,473,600
Aug 08, 202483.7386.5583.7386.1686.071,009,700
Aug 07, 202485.0286.3782.9783.1983.101,461,300
Aug 06, 202485.1185.8183.7883.8283.731,987,300
Aug 05, 202477.6286.1877.6284.3684.271,892,600
Aug 02, 202485.6386.5382.2685.3885.292,735,900
Aug 01, 202490.1491.4585.8987.6587.551,752,200
Jul 31, 202490.0091.7189.0190.2690.161,958,800
Jul 30, 202488.1989.9987.6989.8989.791,968,400
Jul 29, 202486.6387.9785.3187.4887.381,591,600
Jul 26, 202485.0087.3684.6186.4686.362,781,200
Jul 25, 202479.2285.1878.8383.8183.723,834,500
Jul 24, 202479.5380.1577.5177.6377.542,339,600
Jul 23, 202479.4580.3479.2879.7979.701,465,300
Jul 22, 202478.0280.0377.5979.8679.771,327,400
Jul 19, 202477.5278.2476.6177.5577.461,473,200
Jul 18, 202479.0781.2677.3977.6677.571,677,900
Jul 17, 202481.1681.1679.2579.2779.181,886,100
Jul 16, 202481.4482.9180.2381.9681.873,072,300
Jul 15, 202480.1081.2879.7080.9580.861,868,100
Jul 12, 202479.3280.7578.6779.9679.871,036,900
Jul 11, 202478.5979.1577.6379.0378.941,330,400
Jul 10, 202476.7277.3075.4976.3376.25936,000
Jul 09, 202476.1676.5875.1776.3376.251,027,300
Jul 08, 202476.5576.9475.8276.6276.541,246,000
Jul 05, 202475.7076.3975.0176.2576.171,036,100
Jul 03, 202473.9175.8873.5675.6175.53867,300
Jul 02, 202472.8973.9772.0173.9173.83977,600
Jul 01, 202474.2774.8671.9872.7272.64698,500
Jun 28, 202474.5675.6373.5874.1674.081,645,200
Jun 27, 202474.0074.5673.2974.3374.25659,800
Jun 26, 202474.2574.5773.0073.6973.61963,400
Jun 25, 202475.5776.0873.8474.9074.821,287,700
Jun 24, 202473.7475.7173.4075.5575.471,746,300
Jun 21, 202473.5374.0072.2773.7773.692,578,200
Jun 20, 202473.3274.2972.5473.4173.331,618,000
Jun 18, 202471.1271.8970.3371.3171.231,802,700
Jun 17, 202471.0571.9969.5871.3271.241,251,300
Jun 14, 202473.1073.2971.3571.7971.711,127,600
Jun 13, 202475.7876.1873.4073.8273.74996,300
Jun 12, 202473.6176.9573.3975.7375.652,233,400
Jun 11, 202471.7773.1671.5272.0671.981,509,500
Jun 10, 202470.8672.6070.8072.2972.211,295,100
Jun 07, 202472.5273.0771.2571.3171.23883,500
Jun 06, 202473.1073.9372.4673.2673.181,109,200
Jun 05, 202471.9973.2871.6173.0572.97984,900
Jun 04, 202471.2972.3871.2971.9971.911,278,200
Jun 03, 202472.0072.1070.4971.6371.551,131,400
May 31, 202472.4472.8570.8671.9271.841,979,100
May 30, 202473.4373.4371.9272.3072.221,111,800
May 29, 202473.2173.8672.6873.5173.431,041,200
May 28, 202476.4776.9074.5475.0274.941,158,400
May 24, 202475.5276.4374.7176.2976.211,658,000
May 23, 202477.3477.7174.6374.8974.811,674,200
May 22, 202476.5677.6276.3377.1377.051,537,600
May 21, 202478.3678.5675.8576.6276.541,772,700
May 20, 202477.5979.5677.5978.8678.771,574,100
May 17, 202478.6179.2477.2877.7277.631,769,900
May 16, 202479.8980.1378.7878.8178.721,328,100
May 16, 20240.105 Dividend
May 15, 202480.0080.9878.7980.1479.952,441,800
May 14, 202479.1379.8977.6378.3078.111,312,100
May 13, 202478.4579.3578.1578.4278.231,156,500
May 10, 202478.5079.1477.9278.0077.811,245,400
May 09, 202477.8378.3677.7678.1177.92960,200
May 08, 202477.6478.4676.8877.8077.61872,100
May 07, 202479.9280.1478.4578.5978.40892,300
May 06, 202477.5879.8977.2579.7479.551,550,200
May 03, 202476.1877.6575.8377.0776.881,591,900
May 02, 202475.2375.2373.3674.6974.511,333,000
May 01, 202473.1575.9372.6774.6174.431,896,100
Apr 30, 202475.4276.6272.9373.0072.821,997,700
Apr 29, 202474.7076.0374.4575.9175.731,458,300
Apr 26, 202474.7275.4473.9674.4974.311,873,300
Apr 25, 202476.3676.3972.3274.2974.116,705,100
Apr 24, 202469.7170.0267.8368.6868.511,239,900
Apr 23, 202467.7069.6967.4169.4969.321,926,700
Apr 22, 202467.0067.9366.5667.5967.431,515,500
Apr 19, 202467.1267.3666.1566.7066.542,242,200
Apr 18, 202467.8869.5866.0767.0166.852,641,600
Apr 17, 202470.3870.3868.8469.6369.463,386,900
Apr 16, 202471.5071.7769.6569.7769.603,745,700
Apr 15, 202474.0574.4971.1171.8871.711,505,800
Apr 12, 202474.9775.2573.3573.5773.391,469,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...