UK markets closed

TransUnion (TRU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
77.72-1.09 (-1.38%)
At close: 04:00PM EDT
77.72 +0.01 (+0.01%)
After hours: 04:20PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202478.6179.2477.2877.7277.721,249,860
16 May 202479.8980.1378.7878.8178.811,328,100
16 May 20240.105 Dividend
15 May 202480.0080.9878.7980.1480.032,441,800
14 May 202479.1379.8977.6378.3078.201,312,100
13 May 202478.4579.3578.1578.4278.321,156,500
10 May 202478.5079.1477.9278.0077.901,245,400
09 May 202477.8378.3677.7678.1178.01960,200
08 May 202477.6478.4676.8877.8077.70872,100
07 May 202479.9280.1478.4578.5978.49892,300
06 May 202477.5879.8977.2579.7479.641,550,200
03 May 202476.1877.6575.8377.0776.971,591,900
02 May 202475.2375.2373.3674.6974.591,333,000
01 May 202473.1575.9372.6774.6174.511,896,100
30 Apr 202475.4276.6272.9373.0072.901,997,700
29 Apr 202474.7076.0374.4575.9175.811,458,300
26 Apr 202474.7275.4473.9674.4974.391,873,300
25 Apr 202476.3676.3972.3274.2974.196,705,100
24 Apr 202469.7170.0267.8368.6868.591,239,900
23 Apr 202467.7069.6967.4169.4969.401,926,700
22 Apr 202467.0067.9366.5667.5967.501,515,500
19 Apr 202467.1267.3666.1566.7066.612,242,200
18 Apr 202467.8869.5866.0767.0166.922,641,600
17 Apr 202470.3870.3868.8469.6369.543,386,900
16 Apr 202471.5071.7769.6569.7769.683,745,700
15 Apr 202474.0574.4971.1171.8871.791,505,800
12 Apr 202474.9775.2573.3573.5773.471,469,800
11 Apr 202477.0377.0374.7775.9175.811,170,600
10 Apr 202476.7477.8274.6976.3676.261,340,100
09 Apr 202479.1879.7378.6579.7179.611,078,100
08 Apr 202478.2079.0777.9778.8178.71897,800
05 Apr 202476.3078.1676.1177.8577.752,038,900
04 Apr 202478.5879.3076.5176.6076.501,324,500
03 Apr 202476.1578.8976.1577.7477.641,583,100
02 Apr 202478.1278.5476.5077.8277.721,538,900
01 Apr 202481.3081.3078.9179.1079.00740,400
28 Mar 202478.8280.6278.5379.8079.701,231,900
27 Mar 202479.2279.4777.8178.6078.501,802,100
26 Mar 202478.9779.5078.5478.6478.541,279,800
25 Mar 202479.9680.1978.4478.4978.39920,700
22 Mar 202480.6380.6679.4480.0079.90976,900
21 Mar 202480.4181.6580.0880.6880.571,105,200
20 Mar 202478.0379.9777.6579.7979.691,643,900
19 Mar 202477.6278.6277.3177.9377.831,759,500
18 Mar 202477.2779.2176.8777.8477.741,344,600
15 Mar 202477.1978.8076.7776.9576.852,776,700
14 Mar 202478.6579.4676.8977.7777.671,078,600
13 Mar 202480.2081.2179.0179.0578.951,042,900
12 Mar 202479.7381.1679.4680.9080.791,144,400
11 Mar 202479.6980.0478.6079.7879.681,452,000
08 Mar 202479.6680.9979.4880.1380.031,295,200
07 Mar 202479.8979.9378.2879.2079.101,120,500
06 Mar 202476.4579.1176.2479.1079.001,563,600
06 Mar 20240.105 Dividend
05 Mar 202478.5978.8975.7675.8875.681,289,300
04 Mar 202478.2779.1077.4378.9878.771,769,500
01 Mar 202477.0879.1876.3478.7178.501,717,000
29 Feb 202476.3078.2575.8277.6377.422,369,300
28 Feb 202476.7277.0875.8976.0275.821,040,200
27 Feb 202476.5177.3475.8877.1976.981,432,200
26 Feb 202477.4977.7476.0976.4676.251,267,500
23 Feb 202476.0577.5776.0077.4477.231,583,600
22 Feb 202475.1676.4974.6476.0475.84925,400
21 Feb 202474.2074.6073.3174.4174.211,166,200
20 Feb 202474.5074.9973.7574.6074.401,477,600
16 Feb 202475.8876.3174.9675.0774.872,738,200
15 Feb 202477.7478.9976.4776.7976.581,724,600
14 Feb 202474.6177.5774.0977.5377.323,792,200
13 Feb 202473.5075.8271.5073.5073.304,142,500
12 Feb 202469.2771.0469.2770.6070.412,346,000
09 Feb 202469.2569.5568.5169.2169.021,495,900
08 Feb 202468.3369.8167.8569.2169.021,727,800
07 Feb 202468.3669.8767.2468.6368.452,091,500
06 Feb 202467.6868.0767.0467.9567.771,472,700
05 Feb 202468.7168.8067.2067.8967.711,257,200
02 Feb 202469.6869.7267.7969.0068.811,793,000
01 Feb 202469.7670.7368.4370.4870.291,438,900
31 Jan 202468.7570.9768.5069.1969.002,064,600
30 Jan 202469.6470.1568.6968.8168.62916,000
29 Jan 202467.9070.6867.8270.1369.941,448,400
26 Jan 202469.6469.8867.6667.6967.511,731,000
25 Jan 202470.2670.5868.1969.4569.261,001,600
24 Jan 202471.2971.2969.4769.5769.38751,600
23 Jan 202470.7270.8969.7470.4070.21904,400
22 Jan 202469.9770.3469.2470.0669.871,105,000
19 Jan 202467.7669.2867.0068.9568.761,595,700
18 Jan 202469.4969.5166.4667.7667.581,600,000
17 Jan 202469.1169.3367.3868.7468.552,905,600
16 Jan 202467.5670.0967.1569.8169.622,823,800
12 Jan 202468.3768.6367.2568.5068.321,814,300
11 Jan 202467.1967.7266.3667.7067.522,056,600
10 Jan 202466.5067.6966.1067.3167.13983,800
09 Jan 202466.4667.1665.6565.9265.741,088,300
08 Jan 202465.1967.5965.1767.5767.391,183,800
05 Jan 202463.1465.2663.0664.9964.821,971,200
04 Jan 202463.7164.6163.0363.5163.342,065,800
03 Jan 202465.3865.5863.4163.8963.721,877,500
02 Jan 202467.7568.4666.2866.5666.381,309,000
29 Dec 202369.2769.9868.4568.7168.53780,700
28 Dec 202368.7269.4268.4469.2369.04671,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...