NYSE - Delayed Quote USD

TransUnion (TRU)

66.70 -0.31 (-0.46%)
At close: 4:00 PM EDT
66.70 0.00 (0.00%)
After hours: 4:26 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 67.12 67.36 66.15 66.70 66.70 2,060,181
Apr 18, 2024 67.88 69.58 66.07 67.01 67.01 2,641,600
Apr 17, 2024 70.38 70.38 68.84 69.63 69.63 3,386,900
Apr 16, 2024 71.50 71.77 69.65 69.77 69.77 3,745,700
Apr 15, 2024 74.05 74.49 71.11 71.88 71.88 1,505,800
Apr 12, 2024 74.97 75.25 73.35 73.57 73.57 1,469,800
Apr 11, 2024 77.03 77.03 74.77 75.91 75.91 1,170,600
Apr 10, 2024 76.74 77.82 74.69 76.36 76.36 1,340,100
Apr 9, 2024 79.18 79.73 78.65 79.71 79.71 1,078,100
Apr 8, 2024 78.20 79.07 77.97 78.81 78.81 897,800
Apr 5, 2024 76.30 78.16 76.11 77.85 77.85 2,038,900
Apr 4, 2024 78.58 79.30 76.51 76.60 76.60 1,324,500
Apr 3, 2024 76.15 78.89 76.15 77.74 77.74 1,583,100
Apr 2, 2024 78.12 78.54 76.50 77.82 77.82 1,538,900
Apr 1, 2024 81.30 81.30 78.91 79.10 79.10 740,400
Mar 28, 2024 78.82 80.62 78.53 79.80 79.80 1,231,900
Mar 27, 2024 79.22 79.47 77.81 78.60 78.60 1,802,100
Mar 26, 2024 78.97 79.50 78.54 78.64 78.64 1,279,800
Mar 25, 2024 79.96 80.19 78.44 78.49 78.49 920,700
Mar 22, 2024 80.63 80.66 79.44 80.00 80.00 976,900
Mar 21, 2024 80.41 81.65 80.08 80.68 80.68 1,105,200
Mar 20, 2024 78.03 79.97 77.65 79.79 79.79 1,643,900
Mar 19, 2024 77.62 78.62 77.31 77.93 77.93 1,759,500
Mar 18, 2024 77.27 79.21 76.87 77.84 77.84 1,344,600
Mar 15, 2024 77.19 78.80 76.77 76.95 76.95 2,776,700
Mar 14, 2024 78.65 79.46 76.89 77.77 77.77 1,078,600
Mar 13, 2024 80.20 81.21 79.01 79.05 79.05 1,042,900
Mar 12, 2024 79.73 81.16 79.46 80.90 80.90 1,144,400
Mar 11, 2024 79.69 80.04 78.60 79.78 79.78 1,452,000
Mar 8, 2024 79.66 80.99 79.48 80.13 80.13 1,295,200
Mar 7, 2024 79.89 79.93 78.28 79.20 79.20 1,120,500
Mar 6, 2024 0.11 Dividend
Mar 6, 2024 76.45 79.11 76.24 79.10 79.10 1,563,600
Mar 5, 2024 78.59 78.89 75.76 75.88 75.77 1,289,300
Mar 4, 2024 78.27 79.10 77.43 78.98 78.87 1,769,500
Mar 1, 2024 77.08 79.18 76.34 78.71 78.60 1,717,000
Feb 29, 2024 76.30 78.25 75.82 77.63 77.52 2,369,300
Feb 28, 2024 76.72 77.08 75.89 76.02 75.91 1,040,200
Feb 27, 2024 76.51 77.34 75.88 77.19 77.08 1,432,200
Feb 26, 2024 77.49 77.74 76.09 76.46 76.35 1,267,500
Feb 23, 2024 76.05 77.57 76.00 77.44 77.33 1,583,600
Feb 22, 2024 75.16 76.49 74.64 76.04 75.93 925,400
Feb 21, 2024 74.20 74.60 73.31 74.41 74.31 1,166,200
Feb 20, 2024 74.50 74.99 73.75 74.60 74.50 1,477,600
Feb 16, 2024 75.88 76.31 74.96 75.07 74.97 2,738,200
Feb 15, 2024 77.74 78.99 76.47 76.79 76.68 1,724,600
Feb 14, 2024 74.61 77.57 74.09 77.53 77.42 3,792,200
Feb 13, 2024 73.50 75.82 71.50 73.50 73.40 4,142,500
Feb 12, 2024 69.27 71.04 69.27 70.60 70.50 2,346,000
Feb 9, 2024 69.25 69.55 68.51 69.21 69.11 1,495,900
Feb 8, 2024 68.33 69.81 67.85 69.21 69.11 1,727,800
Feb 7, 2024 68.36 69.87 67.24 68.63 68.54 2,091,500
Feb 6, 2024 67.68 68.07 67.04 67.95 67.86 1,472,700
Feb 5, 2024 68.71 68.80 67.20 67.89 67.80 1,257,200
Feb 2, 2024 69.68 69.72 67.79 69.00 68.90 1,793,000
Feb 1, 2024 69.76 70.73 68.43 70.48 70.38 1,438,900
Jan 31, 2024 68.75 70.97 68.50 69.19 69.09 2,064,600
Jan 30, 2024 69.64 70.15 68.69 68.81 68.71 916,000
Jan 29, 2024 67.90 70.68 67.82 70.13 70.03 1,448,400
Jan 26, 2024 69.64 69.88 67.66 67.69 67.60 1,731,000
Jan 25, 2024 70.26 70.58 68.19 69.45 69.35 1,001,600
Jan 24, 2024 71.29 71.29 69.47 69.57 69.47 751,600
Jan 23, 2024 70.72 70.89 69.74 70.40 70.30 904,400
Jan 22, 2024 69.97 70.34 69.24 70.06 69.96 1,105,000
Jan 19, 2024 67.76 69.28 67.00 68.95 68.85 1,595,700
Jan 18, 2024 69.49 69.51 66.46 67.76 67.67 1,600,000
Jan 17, 2024 69.11 69.33 67.38 68.74 68.64 2,905,600
Jan 16, 2024 67.56 70.09 67.15 69.81 69.71 2,823,800
Jan 12, 2024 68.37 68.63 67.25 68.50 68.41 1,814,300
Jan 11, 2024 67.19 67.72 66.36 67.70 67.61 2,056,600
Jan 10, 2024 66.50 67.69 66.10 67.31 67.22 983,800
Jan 9, 2024 66.46 67.16 65.65 65.92 65.83 1,088,300
Jan 8, 2024 65.19 67.59 65.17 67.57 67.48 1,183,800
Jan 5, 2024 63.14 65.26 63.06 64.99 64.90 1,971,200
Jan 4, 2024 63.71 64.61 63.03 63.51 63.42 2,065,800
Jan 3, 2024 65.38 65.58 63.41 63.89 63.80 1,877,500
Jan 2, 2024 67.75 68.46 66.28 66.56 66.47 1,309,000
Dec 29, 2023 69.27 69.98 68.45 68.71 68.61 780,700
Dec 28, 2023 68.72 69.42 68.44 69.23 69.13 671,400
Dec 27, 2023 69.00 69.92 68.53 69.29 69.19 941,500
Dec 26, 2023 68.30 69.28 67.88 68.99 68.89 745,900
Dec 22, 2023 68.37 68.72 67.50 68.05 67.96 962,800
Dec 21, 2023 66.90 68.16 66.57 67.99 67.90 1,911,300
Dec 20, 2023 68.00 68.75 66.01 66.10 66.01 1,851,900
Dec 19, 2023 69.08 69.69 68.22 68.67 68.57 1,567,800
Dec 18, 2023 69.09 69.35 67.89 68.57 68.48 1,826,500
Dec 15, 2023 69.50 70.98 68.48 68.59 68.50 5,601,900
Dec 14, 2023 69.11 71.55 68.97 69.38 69.28 3,545,100
Dec 13, 2023 63.81 67.99 63.81 67.78 67.69 2,216,600
Dec 12, 2023 62.94 64.31 62.42 63.72 63.63 1,472,100
Dec 11, 2023 62.49 63.76 62.49 62.87 62.78 1,041,400
Dec 8, 2023 62.85 64.33 62.49 62.63 62.54 1,958,300
Dec 7, 2023 61.63 62.78 61.46 62.64 62.55 2,770,200
Dec 6, 2023 60.80 62.40 60.55 61.53 61.44 2,318,800
Dec 5, 2023 59.81 60.19 58.59 60.16 60.08 2,524,200
Dec 4, 2023 59.73 60.57 59.62 60.40 60.32 1,601,000
Dec 1, 2023 58.58 60.82 58.58 60.40 60.32 1,792,000
Nov 30, 2023 58.84 58.96 57.80 58.72 58.64 2,717,600
Nov 29, 2023 59.43 59.93 58.79 58.79 58.71 1,179,600
Nov 28, 2023 57.79 58.96 56.85 58.69 58.61 2,580,700
Nov 27, 2023 58.31 58.61 57.59 57.91 57.83 2,607,300
Nov 24, 2023 59.00 59.92 58.39 59.41 59.33 1,011,000
Nov 22, 2023 60.21 60.21 58.54 59.19 59.11 1,184,900
Nov 21, 2023 59.41 60.39 59.34 59.51 59.43 2,619,500
Nov 20, 2023 58.16 60.03 58.16 59.96 59.88 2,618,700
Nov 17, 2023 57.28 58.45 56.84 58.30 58.22 3,161,000
Nov 16, 2023 0.11 Dividend
Nov 16, 2023 57.45 57.89 56.41 56.70 56.62 1,970,800
Nov 15, 2023 55.86 59.46 55.61 57.40 57.22 3,609,400
Nov 14, 2023 54.23 56.13 54.13 56.04 55.86 3,905,800
Nov 13, 2023 52.29 52.46 51.50 52.30 52.13 2,372,700
Nov 10, 2023 52.93 53.20 51.57 52.71 52.54 2,789,800
Nov 9, 2023 51.95 53.17 51.40 53.10 52.93 4,331,000
Nov 8, 2023 51.68 52.17 50.88 51.60 51.43 2,810,600
Nov 7, 2023 50.51 51.84 50.51 51.54 51.37 2,980,800
Nov 6, 2023 50.05 50.80 49.36 50.60 50.44 4,318,300
Nov 3, 2023 48.65 50.69 48.59 50.31 50.15 3,671,000
Nov 2, 2023 44.80 48.04 44.72 48.00 47.85 3,699,700
Nov 1, 2023 45.07 45.16 43.49 44.00 43.86 2,852,400
Oct 31, 2023 43.56 44.47 43.39 43.88 43.74 3,155,700
Oct 30, 2023 44.00 44.30 42.09 43.30 43.16 2,475,400
Oct 27, 2023 44.65 45.13 43.23 43.60 43.46 3,481,900
Oct 26, 2023 46.48 46.99 44.00 44.16 44.02 4,203,100
Oct 25, 2023 48.02 48.61 45.94 46.23 46.08 6,189,000
Oct 24, 2023 55.54 55.95 46.47 49.74 49.58 17,184,300
Oct 23, 2023 64.84 65.77 64.59 64.85 64.64 2,097,700
Oct 20, 2023 66.27 66.63 64.64 65.12 64.91 1,304,300
Oct 19, 2023 63.72 67.33 63.72 66.35 66.14 2,167,000
Oct 18, 2023 66.11 66.24 64.13 64.23 64.02 1,336,900
Oct 17, 2023 66.80 68.08 66.41 67.02 66.80 1,575,200
Oct 16, 2023 67.12 68.19 66.38 67.40 67.18 1,706,600
Oct 13, 2023 68.74 69.09 66.21 66.62 66.41 1,593,200
Oct 12, 2023 71.90 71.90 68.09 68.80 68.58 1,215,000
Oct 11, 2023 72.24 72.65 70.95 71.72 71.49 821,000
Oct 10, 2023 70.70 72.60 70.45 72.01 71.78 1,321,300
Oct 9, 2023 70.00 70.77 69.70 70.63 70.40 1,376,100
Oct 6, 2023 69.67 70.85 69.21 70.24 70.01 1,285,500
Oct 5, 2023 70.01 70.54 69.29 70.31 70.08 1,465,900
Oct 4, 2023 69.37 70.29 68.75 70.00 69.78 1,055,300
Oct 3, 2023 70.29 70.81 68.49 68.93 68.71 950,900
Oct 2, 2023 71.43 71.95 70.34 70.63 70.40 1,384,900
Sep 29, 2023 72.72 73.34 71.56 71.79 71.56 1,284,100
Sep 28, 2023 70.90 72.66 70.65 72.20 71.97 1,251,600
Sep 27, 2023 71.55 72.02 70.61 70.86 70.63 1,670,800
Sep 26, 2023 72.35 72.70 70.98 71.09 70.86 1,499,900
Sep 25, 2023 73.11 73.93 72.90 73.02 72.79 1,459,900
Sep 22, 2023 73.71 74.48 73.42 73.42 73.18 1,030,000
Sep 21, 2023 75.66 75.69 72.65 73.64 73.40 1,991,800
Sep 20, 2023 78.22 78.76 76.68 76.70 76.45 1,411,600
Sep 19, 2023 77.94 78.59 77.15 77.70 77.45 1,021,900
Sep 18, 2023 78.95 79.31 78.17 78.18 77.93 633,600
Sep 15, 2023 81.18 81.60 78.92 79.27 79.02 1,946,300
Sep 14, 2023 80.75 81.72 80.15 81.66 81.40 654,500
Sep 13, 2023 80.43 80.54 79.62 80.22 79.96 678,400
Sep 12, 2023 79.70 81.22 79.70 80.66 80.40 990,900
Sep 11, 2023 80.07 80.44 79.62 79.90 79.64 637,100
Sep 8, 2023 80.49 81.03 79.43 79.83 79.57 953,900
Sep 7, 2023 80.92 81.49 80.08 80.66 80.40 629,900
Sep 6, 2023 80.21 81.87 80.11 81.66 81.40 1,292,900
Sep 5, 2023 80.72 81.05 79.81 80.18 79.92 1,426,800
Sep 1, 2023 82.06 82.32 80.97 81.13 80.87 1,217,400
Aug 31, 2023 82.25 82.75 81.16 81.22 80.96 1,109,600
Aug 30, 2023 81.58 82.67 81.58 82.12 81.86 932,100
Aug 29, 2023 79.69 81.71 79.69 81.56 81.30 942,700
Aug 28, 2023 79.36 80.46 78.98 79.69 79.43 706,300
Aug 25, 2023 78.57 79.15 77.85 78.99 78.74 522,000
Aug 24, 2023 78.48 79.28 78.09 78.09 77.84 793,700
Aug 23, 2023 76.69 78.49 76.05 78.15 77.90 1,165,400
Aug 22, 2023 0.11 Dividend
Aug 22, 2023 77.03 77.26 76.03 76.23 75.99 1,546,400
Aug 21, 2023 77.44 77.58 76.29 77.02 76.67 1,060,100
Aug 18, 2023 76.79 77.72 76.30 77.25 76.90 653,500
Aug 17, 2023 79.60 79.61 77.16 77.22 76.87 1,236,700
Aug 16, 2023 78.43 79.54 78.25 79.13 78.77 1,219,700
Aug 15, 2023 78.69 79.29 78.48 78.89 78.53 1,133,600
Aug 14, 2023 78.40 79.55 78.11 79.39 79.03 683,300
Aug 11, 2023 78.47 78.97 77.62 78.51 78.15 1,311,700
Aug 10, 2023 77.67 79.60 77.53 78.61 78.25 1,298,900
Aug 9, 2023 78.06 78.19 77.25 77.32 76.97 942,100
Aug 8, 2023 78.10 78.46 76.94 77.81 77.45 1,016,600
Aug 7, 2023 78.14 78.76 77.92 78.58 78.22 1,056,800
Aug 4, 2023 78.66 79.26 77.79 78.16 77.80 945,800
Aug 3, 2023 78.61 78.67 77.51 78.51 78.15 1,176,200
Aug 2, 2023 78.72 79.58 78.25 79.50 79.14 1,470,300
Aug 1, 2023 79.40 79.73 78.77 79.51 79.15 770,000
Jul 31, 2023 79.46 79.93 79.17 79.69 79.33 589,100
Jul 28, 2023 80.28 80.56 78.98 79.26 78.90 882,400
Jul 27, 2023 81.99 82.00 78.73 79.42 79.06 1,258,700
Jul 26, 2023 81.41 82.27 80.29 81.47 81.10 1,974,900
Jul 25, 2023 79.61 82.08 78.99 81.29 80.92 2,976,600
Jul 24, 2023 80.31 80.89 78.87 78.97 78.61 2,358,200
Jul 21, 2023 80.26 80.63 79.40 80.31 79.94 1,372,800
Jul 20, 2023 79.24 80.11 78.08 79.94 79.57 2,325,900
Jul 19, 2023 81.10 81.80 80.73 81.00 80.63 1,452,600
Jul 18, 2023 79.94 80.90 79.00 80.70 80.33 1,312,300
Jul 17, 2023 79.42 80.18 79.20 79.94 79.57 826,200
Jul 14, 2023 79.73 79.83 78.82 79.42 79.06 958,500
Jul 13, 2023 79.97 80.37 79.32 79.49 79.13 786,100
Jul 12, 2023 80.57 80.82 79.17 79.61 79.25 1,258,700
Jul 11, 2023 78.08 79.17 77.50 78.95 78.59 955,700
Jul 10, 2023 76.40 77.91 76.12 77.59 77.24 913,100
Jul 7, 2023 75.54 76.87 75.15 76.48 76.13 929,800
Jul 6, 2023 76.22 76.48 75.16 75.97 75.62 960,100
Jul 5, 2023 76.85 77.70 75.93 77.13 76.78 942,500
Jul 3, 2023 78.00 78.07 76.87 77.58 77.23 601,500
Jun 30, 2023 78.16 78.97 77.86 78.33 77.97 1,786,400
Jun 29, 2023 76.14 81.59 75.86 77.51 77.16 2,050,100
Jun 28, 2023 76.17 76.68 75.64 76.35 76.00 1,200,500
Jun 27, 2023 75.76 76.67 74.96 76.41 76.06 1,222,300
Jun 26, 2023 74.20 75.45 74.02 74.88 74.54 940,000
Jun 23, 2023 73.46 74.63 73.00 74.22 73.88 3,504,600
Jun 22, 2023 73.66 74.48 73.00 74.22 73.88 3,885,800
Jun 21, 2023 73.97 74.28 72.87 73.99 73.65 1,319,900
Jun 20, 2023 74.84 75.59 74.23 74.81 74.47 1,141,300
Jun 16, 2023 76.52 76.92 75.22 75.47 75.13 2,190,100
Jun 15, 2023 74.39 76.57 74.19 76.08 75.73 1,732,900
Jun 14, 2023 75.57 76.25 75.20 75.51 75.16 2,052,200
Jun 13, 2023 74.68 75.53 74.46 75.44 75.10 2,241,900
Jun 12, 2023 73.92 74.68 73.34 74.49 74.15 2,743,200
Jun 9, 2023 73.56 74.07 73.03 73.30 72.97 1,574,300
Jun 8, 2023 74.08 74.40 73.02 73.65 73.31 1,546,400
Jun 7, 2023 75.15 75.24 74.08 74.39 74.05 1,364,600
Jun 6, 2023 73.13 75.04 72.75 74.82 74.48 2,511,700
Jun 5, 2023 73.89 74.13 72.85 73.14 72.81 1,834,100
Jun 2, 2023 73.05 74.63 72.28 74.46 74.12 1,706,400
Jun 1, 2023 72.68 73.39 72.27 72.81 72.48 1,896,500
May 31, 2023 72.06 72.75 70.79 71.98 71.65 2,336,400
May 30, 2023 73.10 73.70 72.18 72.76 72.43 1,196,500
May 26, 2023 71.30 72.45 70.80 72.40 72.07 1,063,800
May 25, 2023 71.94 72.10 70.35 70.94 70.62 1,397,000
May 24, 2023 71.48 72.11 70.58 71.66 71.33 1,393,700
May 23, 2023 71.94 72.98 71.78 72.10 71.77 2,089,800
May 22, 2023 70.51 72.89 69.85 72.31 71.98 3,791,400
May 19, 2023 71.17 71.37 69.69 70.65 70.33 1,337,000
May 18, 2023 0.11 Dividend
May 18, 2023 69.59 71.40 69.48 70.83 70.51 2,071,600
May 17, 2023 68.98 69.89 68.11 69.51 69.09 1,336,100
May 16, 2023 67.52 68.63 67.52 68.46 68.04 2,030,700
May 15, 2023 66.77 68.77 66.69 68.77 68.35 1,368,700
May 12, 2023 66.92 67.75 66.23 66.90 66.49 1,438,500
May 11, 2023 65.74 66.69 64.75 66.62 66.22 1,691,500
May 10, 2023 66.16 66.40 65.03 65.99 65.59 1,378,700
May 9, 2023 64.69 65.22 64.32 64.93 64.54 1,102,000
May 8, 2023 64.75 65.51 64.51 65.22 64.82 886,500
May 5, 2023 64.07 64.95 64.04 64.69 64.30 962,000
May 4, 2023 64.39 65.12 63.53 63.55 63.16 1,124,300
May 3, 2023 67.10 67.78 65.42 65.47 65.07 1,443,400
May 2, 2023 67.97 67.97 65.37 66.52 66.12 1,326,900
May 1, 2023 68.80 69.05 67.64 68.31 67.90 1,541,800
Apr 28, 2023 67.56 69.09 67.56 68.81 68.39 1,805,300
Apr 27, 2023 64.86 67.37 64.34 67.34 66.93 1,515,300
Apr 26, 2023 64.03 65.71 63.35 64.00 63.61 1,546,800
Apr 25, 2023 66.37 66.37 63.06 63.07 62.69 2,455,900
Apr 24, 2023 65.00 65.23 63.51 63.84 63.45 2,177,600
Apr 21, 2023 64.79 65.29 64.11 64.80 64.41 1,686,800
Apr 20, 2023 62.83 64.92 62.81 64.45 64.06 1,725,200

Related Tickers

EFX Equifax Inc.
216.20
-0.60%
 
VRSK Verisk Analytics, Inc.
222.52
-0.36%
 
EXPN.L Experian plc
3,198.00
-0.25%
 
EXPGY Experian plc
39.66
-0.23%
 
BAH Booz Allen Hamilton Holding Corporation
142.14
+1.89%
 
FCN FTI Consulting, Inc.
211.25
+1.74%
 
EXPGF Experian plc
41.00
0.00%
 
CRAI CRA International, Inc.
145.65
+1.54%
 
J2B.F Experian plc
37.00
-1.07%
 
EFX.BE Equifax Inc
202.00
+1.00%