TRU - TransUnion
77.48
-1.750 -2.259%
Share volume: 1,769,395
Last Updated: 03-04-2026
Business Services/Services – Consumer Credit Reporting Agencies, Collection Services:
0.07%
PREVIOUS CLOSE
CHG
CHG%
$79.23
-1.75
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $79.05 | $79.05 | $79.74 | $79.74 | $77.46 | $77.46 | $77.48 | $77.48 | 1,769,395 | $1,769,395.00 |
| 03-03-2026 | $76.19 | $76.19 | $80.46 | $80.46 | $76.19 | $76.19 | $79.23 | $79.23 | 2,251,100 | $2,251,100.00 |
| 03-02-2026 | $76.64 | $76.64 | $78.86 | $78.86 | $75.85 | $75.85 | $78.31 | $78.31 | 3,163,410 | $3,163,410.00 |
| 02-27-2026 | $76.40 | $76.40 | $78.84 | $78.84 | $75.56 | $75.56 | $78.55 | $78.55 | 2,656,075 | $2,656,075.00 |
| 02-26-2026 | $75.24 | $75.24 | $78.44 | $78.44 | $75.00 | $75.00 | $78.23 | $78.23 | 2,544,076 | $2,544,076.00 |
| 02-25-2026 | $73.45 | $73.33 | $74.35 | $74.22 | $72.18 | $72.06 | $74.25 | $74.13 | 2,313,651 | $2,313,651.00 |
| 02-24-2026 | $71.33 | $71.21 | $73.90 | $73.77 | $70.65 | $70.53 | $72.01 | $71.89 | 2,276,985 | $2,276,985.00 |
| 02-23-2026 | $75.41 | $75.28 | $76.20 | $76.07 | $70.92 | $70.80 | $71.23 | $71.11 | 1,976,029 | $1,976,029.00 |
| 02-20-2026 | $75.50 | $75.50 | $76.79 | $76.79 | $74.70 | $74.70 | $76.20 | $76.20 | 3,029,001 | $3,029,001.00 |
| 02-19-2026 | $75.36 | $75.36 | $76.47 | $76.47 | $74.23 | $74.23 | $76.12 | $76.12 | 3,116,252 | $3,116,252.00 |