Skip to main content

Transunion (NY: TRU )

76.28 +4.22 (+5.86%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 71.77 73.16 71.52 72.06 1,509,464 -0.23(-0.32%)
Jun 10, 2024 70.86 72.60 70.80 72.29 1,295,075 +0.98(+1.37%)
Jun 07, 2024 72.52 73.07 71.25 71.31 883,548 -1.95(-2.66%)
Jun 06, 2024 73.10 73.93 72.46 73.26 1,109,151 +0.21(+0.29%)
Jun 05, 2024 71.99 73.28 71.61 73.05 984,923 +1.06(+1.47%)
Jun 04, 2024 71.29 72.38 71.29 71.99 1,278,174 +0.36(+0.50%)
Jun 03, 2024 72.00 72.10 70.04 71.63 1,131,383 -0.29(-0.40%)
May 31, 2024 72.44 72.85 70.86 71.92 1,979,075 -0.38(-0.53%)
May 30, 2024 73.43 73.43 71.92 72.30 1,111,804 -1.21(-1.65%)
May 29, 2024 73.21 73.86 72.68 73.51 1,041,160 -1.51(-2.01%)
May 28, 2024 76.47 76.90 74.54 75.02 1,158,460 -1.27(-1.66%)
May 24, 2024 75.52 76.43 74.71 76.29 1,658,028 +1.40(+1.87%)
May 23, 2024 77.34 77.72 74.63 74.89 1,674,198 -2.24(-2.90%)
May 22, 2024 76.56 77.62 76.33 77.13 1,537,604 +0.51(+0.67%)
May 21, 2024 78.36 78.56 75.85 76.62 1,772,688 -2.24(-2.84%)
May 20, 2024 77.59 79.56 77.59 78.86 1,574,109 +1.14(+1.47%)
May 17, 2024 78.61 79.24 77.28 77.72 1,769,944 -1.09(-1.38%)
May 16, 2024 79.89 80.12 78.78 78.81 1,328,050 -1.22(-1.53%)
May 15, 2024 79.90 80.87 78.69 80.03 2,492,052 +1.84(+2.35%)
May 14, 2024 79.03 79.79 77.52 78.20 1,313,857 -0.12(-0.15%)
May 13, 2024 78.35 79.25 78.05 78.32 1,158,050 +0.42(+0.54%)
May 10, 2024 78.40 79.04 77.82 77.90 1,247,000 -0.11(-0.14%)
May 09, 2024 77.73 78.26 77.66 78.01 961,487 +0.31(+0.40%)
May 08, 2024 77.54 78.36 76.78 77.70 873,288 -0.79(-1.01%)
May 07, 2024 79.82 80.03 78.35 78.49 893,475 -1.15(-1.44%)
May 06, 2024 77.48 79.79 77.15 79.64 1,552,237 +2.67(+3.46%)
May 03, 2024 76.08 77.55 75.73 76.97 1,593,957 +2.38(+3.19%)
May 02, 2024 75.13 75.13 73.26 74.59 1,334,700 +0.08(+0.11%)
May 01, 2024 73.05 75.83 72.57 74.51 1,898,586 +1.61(+2.21%)
Apr 30, 2024 75.32 76.52 72.83 72.90 2,000,333 -2.91(-3.83%)
Apr 29, 2024 74.60 75.93 74.35 75.81 1,463,753 +1.42(+1.91%)
Apr 26, 2024 74.62 75.34 73.86 74.39 1,875,804 +0.20(+0.27%)
Apr 25, 2024 76.26 76.29 72.23 74.19 6,713,908 +5.60(+8.17%)
Apr 24, 2024 69.62 69.93 67.74 68.59 1,241,527 -0.81(-1.17%)
Apr 23, 2024 67.61 69.60 67.32 69.40 1,929,200 +1.90(+2.81%)
Apr 22, 2024 66.91 67.84 66.47 67.50 1,517,514 +0.89(+1.33%)
Apr 19, 2024 67.03 67.27 66.06 66.61 2,261,395 -0.31(-0.46%)
Apr 18, 2024 67.79 69.49 65.98 66.92 2,645,031 -2.62(-3.76%)
Apr 17, 2024 70.29 70.29 68.75 69.54 3,391,387 -0.14(-0.20%)
Apr 16, 2024 71.41 71.68 69.56 69.68 3,750,656 -2.11(-2.94%)
Apr 15, 2024 73.95 74.39 71.02 71.79 1,507,781 -1.69(-2.30%)
Apr 12, 2024 74.87 75.15 73.25 73.47 1,471,746 -2.34(-3.08%)
Apr 11, 2024 76.93 76.93 74.67 75.81 1,172,120 -0.45(-0.59%)
Apr 10, 2024 76.64 77.71 74.59 76.26 1,341,868 -3.35(-4.20%)
Apr 09, 2024 79.08 79.63 78.55 79.61 1,079,545 +0.90(+1.14%)
Apr 08, 2024 78.10 78.96 77.87 78.71 899,003 +0.96(+1.23%)
Apr 05, 2024 76.20 78.06 76.01 77.75 2,041,598 +1.25(+1.63%)
Apr 04, 2024 78.48 79.20 76.41 76.50 1,326,377 -1.14(-1.47%)
Apr 03, 2024 76.05 78.79 76.05 77.64 1,585,162 -0.08(-0.10%)
Apr 02, 2024 78.02 78.44 76.40 77.72 1,540,942 -1.28(-1.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.