TransUnion Common Stock (NY:TRU)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2025	84.74	85.74	83.46	85.63	2,482,671	+0.35(+0.41%)
May 29, 2025	86.88	86.89	84.36	85.28	1,781,031	-0.68(-0.79%)
May 28, 2025	82.48	86.17	82.01	85.96	2,904,879	+3.29(+3.98%)
May 27, 2025	85.10	85.31	81.82	82.67	3,035,840	-0.49(-0.59%)
May 23, 2025	82.93	84.25	82.93	83.16	1,951,666	-1.32(-1.56%)
May 22, 2025	82.20	84.89	82.00	84.48	3,026,896	+2.17(+2.63%)
May 21, 2025	88.46	89.14	82.05	82.31	5,587,290	-7.95(-8.81%)
May 20, 2025	91.24	92.20	88.60	90.26	2,457,954	-1.48(-1.61%)
May 19, 2025	89.89	92.46	89.66	91.74	1,349,997	-0.02(-0.02%)
May 16, 2025	91.13	91.91	90.07	91.76	1,211,608	+0.68(+0.75%)
May 15, 2025	90.47	91.14	89.40	91.08	1,075,143	+0.58(+0.64%)
May 14, 2025	91.40	91.56	90.14	90.50	1,146,906	-0.84(-0.92%)
May 13, 2025	91.88	92.73	91.28	91.34	1,511,498	-0.24(-0.26%)
May 12, 2025	91.23	91.87	90.00	91.58	1,672,079	+5.59(+6.50%)
May 09, 2025	85.96	87.03	85.81	85.99	1,739,169	-0.32(-0.37%)
May 08, 2025	86.45	87.53	85.53	86.31	1,092,159	+1.19(+1.40%)
May 07, 2025	84.43	85.86	83.51	85.12	1,990,796	+0.98(+1.16%)
May 06, 2025	82.44	84.89	82.44	84.14	1,028,563	-0.35(-0.41%)
May 05, 2025	83.84	85.59	83.70	84.49	1,291,424	-0.39(-0.46%)
May 02, 2025	84.91	86.26	84.60	84.88	1,595,498	+1.49(+1.78%)
May 01, 2025	82.84	84.51	82.11	83.39	1,662,186	+0.55(+0.66%)
Apr 30, 2025	80.53	82.96	80.02	82.84	1,719,230	+0.53(+0.64%)
Apr 29, 2025	81.54	82.97	81.22	82.31	1,297,167	+0.82(+1.00%)
Apr 28, 2025	81.84	82.68	79.79	81.50	1,592,001	-0.48(-0.58%)
Apr 25, 2025	81.93	83.22	80.83	81.98	2,128,626	-0.38(-0.46%)
Apr 24, 2025	76.98	83.06	73.61	82.35	3,429,206	+5.20(+6.74%)
Apr 23, 2025	78.44	80.28	76.64	77.15	2,353,418	+1.70(+2.25%)
Apr 22, 2025	72.02	76.22	71.93	75.45	2,889,393	+4.84(+6.86%)
Apr 21, 2025	71.62	72.38	69.98	70.61	1,759,801	-2.18(-2.99%)
Apr 17, 2025	73.32	73.88	72.29	72.79	1,112,579	-0.86(-1.17%)
Apr 16, 2025	74.38	75.48	72.31	73.65	1,449,462	-1.51(-2.01%)
Apr 15, 2025	75.30	76.27	74.48	75.16	1,925,465	+0.48(+0.64%)
Apr 14, 2025	74.70	75.12	72.81	74.68	2,565,080	+2.34(+3.23%)
Apr 11, 2025	72.20	72.60	69.01	72.34	3,989,455	-0.25(-0.34%)
Apr 10, 2025	76.00	76.65	70.75	72.59	3,487,896	-8.28(-10.24%)
Apr 09, 2025	67.97	81.25	67.52	80.87	5,748,214	+11.70(+16.92%)
Apr 08, 2025	73.33	74.95	68.00	69.16	3,247,345	-1.38(-1.95%)
Apr 07, 2025	67.73	72.70	66.29	70.54	3,505,692	-0.46(-0.65%)
Apr 04, 2025	71.12	72.76	67.92	71.00	5,313,679	-4.27(-5.68%)
Apr 03, 2025	81.05	81.10	75.10	75.27	3,954,835	-10.34(-12.07%)
Apr 02, 2025	81.94	86.06	81.94	85.61	1,802,146	+1.87(+2.23%)