TRU - TransUnion
69.2
-0.790 -1.142%
Share volume: 2,061,602
Last Updated: 05-12-2026
Business Services/Services – Consumer Credit Reporting Agencies, Collection Services:
0.07%
PREVIOUS CLOSE
CHG
CHG%
$69.99
-0.79
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $70.34 | $70.34 | $71.38 | $71.38 | $68.78 | $68.78 | $69.20 | $69.20 | 2,061,602 | $2,061,602.00 |
| 05-11-2026 | $71.47 | $71.47 | $72.08 | $72.08 | $69.50 | $69.50 | $69.99 | $69.99 | 1,580,233 | $1,580,233.00 |
| 05-08-2026 | $72.73 | $72.73 | $73.13 | $73.13 | $71.17 | $71.17 | $72.00 | $72.00 | 1,477,358 | $1,477,358.00 |
| 05-07-2026 | $71.20 | $71.20 | $73.62 | $73.62 | $71.20 | $71.20 | $72.95 | $72.95 | 2,050,268 | $2,050,268.00 |
| 05-06-2026 | $68.87 | $68.87 | $70.73 | $70.73 | $68.77 | $68.77 | $70.70 | $70.70 | 2,863,326 | $2,863,326.00 |
| 05-05-2026 | $68.84 | $68.84 | $70.19 | $70.19 | $67.25 | $67.25 | $68.24 | $68.24 | 2,666,461 | $2,666,461.00 |
| 05-04-2026 | $70.21 | $70.21 | $71.48 | $71.48 | $68.98 | $68.98 | $69.05 | $69.05 | 2,534,993 | $2,534,993.00 |
| 05-01-2026 | $71.93 | $71.93 | $73.08 | $73.08 | $70.30 | $70.30 | $70.53 | $70.53 | 1,864,887 | $1,864,887.00 |
| 04-30-2026 | $70.21 | $70.21 | $71.24 | $71.24 | $69.39 | $69.39 | $71.00 | $71.00 | 2,035,187 | $2,035,187.00 |
| 04-29-2026 | $70.05 | $70.05 | $71.36 | $71.36 | $68.66 | $68.66 | $70.47 | $70.47 | 2,404,777 | $2,404,777.00 |