Skip to main content

Transunion (NY: TRU )

73.53 -1.37 (-1.83%)
Streaming Delayed Price Updated: 12:55 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 86.08 87.07 84.38 87.07 2,639,891 -1.16(-1.31%)
Feb 27, 2020 90.57 90.84 88.23 88.23 2,023,806 -3.97(-4.30%)
Feb 26, 2020 93.71 95.00 92.04 92.19 1,104,278 -0.58(-0.62%)
Feb 25, 2020 95.12 95.94 91.99 92.77 1,096,273 -2.27(-2.39%)
Feb 24, 2020 93.48 95.80 92.94 95.04 1,933,797 -0.33(-0.35%)
Feb 21, 2020 97.92 97.92 95.02 95.37 1,690,858 -2.89(-2.94%)
Feb 20, 2020 98.07 98.56 95.82 98.26 2,179,065 +0.04(+0.04%)
Feb 19, 2020 96.45 99.06 96.21 98.22 1,712,168 +2.11(+2.19%)
Feb 18, 2020 98.15 98.28 94.26 96.12 2,724,279 +0.03(+0.03%)
Feb 14, 2020 95.24 96.21 94.96 96.09 3,131,718 +1.01(+1.06%)
Feb 13, 2020 92.34 95.77 92.34 95.08 2,255,634 +2.54(+2.74%)
Feb 12, 2020 93.26 94.10 91.71 92.54 1,474,501 -0.55(-0.59%)
Feb 11, 2020 93.75 94.15 92.89 93.09 1,216,750 -0.28(-0.30%)
Feb 10, 2020 92.86 93.38 92.48 93.38 1,538,287 +0.42(+0.45%)
Feb 07, 2020 92.83 93.50 92.30 92.96 857,939 -0.03(-0.03%)
Feb 06, 2020 93.05 93.41 92.81 92.99 833,127 +0.14(+0.15%)
Feb 05, 2020 93.81 94.39 92.24 92.85 695,558 -0.42(-0.45%)
Feb 04, 2020 91.78 93.29 91.78 93.27 1,021,910 +2.48(+2.73%)
Feb 03, 2020 90.21 91.69 90.19 90.79 926,550 +1.00(+1.11%)
Jan 31, 2020 91.24 91.57 89.48 89.79 987,431 -1.57(-1.71%)
Jan 30, 2020 91.26 91.93 90.48 91.36 801,182 -0.46(-0.50%)
Jan 29, 2020 91.46 92.21 91.07 91.82 945,994 +0.54(+0.59%)
Jan 28, 2020 91.07 91.61 90.79 91.28 845,658 +0.54(+0.59%)
Jan 27, 2020 89.52 91.10 89.27 90.74 915,259 -0.21(-0.23%)
Jan 24, 2020 91.68 92.06 90.44 90.95 467,214 -0.54(-0.59%)
Jan 23, 2020 91.36 91.59 90.57 91.49 1,015,088 -0.45(-0.49%)
Jan 22, 2020 91.61 92.71 91.61 91.94 990,151 +0.42(+0.46%)
Jan 21, 2020 90.59 91.66 90.27 91.52 843,180 +0.60(+0.66%)
Jan 17, 2020 90.64 91.16 90.22 90.92 989,167 +0.28(+0.31%)
Jan 16, 2020 90.21 90.73 89.69 90.64 666,542 +0.85(+0.95%)
Jan 15, 2020 88.75 90.13 88.71 89.78 1,036,026 +1.08(+1.21%)
Jan 14, 2020 89.21 89.38 88.54 88.71 733,355 -0.58(-0.65%)
Jan 13, 2020 89.08 89.98 88.69 89.28 1,060,076 +0.16(+0.18%)
Jan 10, 2020 89.60 90.07 88.74 89.13 1,020,213 -0.23(-0.25%)
Jan 09, 2020 88.65 89.80 88.65 89.35 1,670,610 +1.20(+1.37%)
Jan 08, 2020 87.40 88.59 87.39 88.15 816,235 +0.95(+1.09%)
Jan 07, 2020 87.36 87.60 86.81 87.20 1,463,576 +0.71(+0.82%)
Jan 06, 2020 85.97 86.49 84.24 86.49 1,084,693 +0.03(+0.03%)
Jan 03, 2020 84.76 86.53 84.74 86.46 1,101,912 +0.48(+0.56%)
Jan 02, 2020 84.01 85.99 83.87 85.98 1,019,191 +2.15(+2.57%)
Dec 31, 2019 82.88 83.84 82.75 83.83 883,367 +0.85(+1.03%)
Dec 30, 2019 83.56 83.57 82.48 82.98 689,689 -0.64(-0.76%)
Dec 27, 2019 83.71 84.07 83.23 83.61 514,395 +0.16(+0.19%)
Dec 26, 2019 83.91 83.98 83.10 83.46 379,117 -0.31(-0.37%)
Dec 24, 2019 83.82 84.02 83.23 83.77 207,208 -0.01(-0.01%)
Dec 23, 2019 83.67 84.07 83.28 83.78 921,402 +0.23(+0.28%)
Dec 20, 2019 84.03 84.71 83.40 83.55 1,074,440 +0.00(+0.00%)
Dec 19, 2019 82.74 83.97 82.49 83.55 1,054,134 +0.68(+0.82%)
Dec 18, 2019 83.46 83.64 82.75 82.87 1,277,092 -0.49(-0.59%)
Dec 17, 2019 85.07 85.07 83.23 83.36 811,727 -0.91(-1.08%)
Dec 16, 2019 84.05 84.67 83.75 84.27 1,156,211 +0.65(+0.77%)
Dec 13, 2019 82.44 83.65 81.93 83.62 1,256,118 +0.86(+1.04%)
Dec 12, 2019 82.69 83.64 82.30 82.76 598,618 -0.03(-0.04%)
Dec 11, 2019 83.18 83.33 82.25 82.79 564,285 -0.02(-0.02%)
Dec 10, 2019 83.45 83.62 82.65 82.81 1,285,723 -0.75(-0.90%)
Dec 09, 2019 83.87 84.31 83.46 83.57 403,469 -0.45(-0.54%)
Dec 06, 2019 84.83 85.02 83.81 84.02 431,573 +0.09(+0.11%)
Dec 05, 2019 83.77 84.15 83.32 83.93 640,161 +0.21(+0.25%)
Dec 04, 2019 83.53 85.08 83.50 83.72 617,413 +0.71(+0.86%)
Dec 03, 2019 83.30 83.43 82.56 83.01 1,066,352 -1.08(-1.28%)
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.