TRU
TransUnion (TRU)
NYSE
$75.58-$0.63 (-0.82%)
Price as of Jul 14, 2026 5:10 PM EDT
  • $14.7B
    Market Cap
  • -16.75%
    1-Year Change
  • Financial Data & Stock Exchanges
    Industry
  • 1 Month
    +15.24%
    Low Price$64.43
    High Price$79.28
  • 3 Months
    +6.17%
    Low Price$64.43
    High Price$79.28
  • 1 Year
    -16.75%
    Low Price$64.43
    High Price$99.22
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
75.63
76.90
75.63
76.21
+1.59%
1,690,084
07/10/2026
77.64
78.04
73.45
75.02
-1.72%
2,087,771
07/09/2026
76.26
77.15
75.43
76.33
-0.40%
2,150,696
07/08/2026
77.19
77.80
75.98
76.64
-2.72%
2,431,384
07/07/2026
79.83
80.63
78.62
78.78
-0.63%
3,110,519
07/06/2026
78.84
79.80
77.22
79.28
+1.24%
3,128,885
07/02/2026
75.18
78.40
74.56
78.31
+5.16%
3,249,412
07/01/2026
72.64
75.42
72.40
74.47
+3.23%
2,879,157
06/30/2026
70.50
72.51
70.20
72.14
+0.49%
2,732,642
06/29/2026
70.69
71.94
69.95
71.79
+2.05%
3,143,066
06/26/2026
67.59
70.67
66.76
70.35
+5.00%
3,496,840
06/25/2026
68.19
69.94
66.71
67.00
-1.47%
3,390,714
06/24/2026
67.10
70.31
66.35
68.00
+3.09%
3,087,874
06/23/2026
65.40
66.35
65.31
65.96
+2.37%
3,104,731
06/22/2026
63.93
64.92
63.37
64.43
-0.26%
2,848,450
06/18/2026
64.90
65.35
63.58
64.60
+0.25%
7,985,747
06/17/2026
68.07
70.07
63.96
64.44
-6.50%
2,255,719
06/16/2026
68.00
68.93
66.05
68.92
+2.39%
3,254,030
06/15/2026
66.75
68.70
66.75
67.31
+1.78%
2,791,493
06/12/2026
66.37
66.90
65.24
66.13
+0.65%
3,553,217
06/11/2026
66.93
67.14
64.58
65.70
-3.17%
2,902,922
06/10/2026
69.32
69.87
67.81
67.85
-2.96%
1,903,319
06/09/2026
68.70
71.01
68.13
69.92
+1.61%
1,788,368
06/08/2026
70.02
70.59
68.81
68.81
-2.62%
1,798,407
06/05/2026
70.64
71.33
69.54
70.66
+0.07%
1,357,430
06/04/2026
71.66
73.17
70.38
70.61
+1.76%
1,153,169
06/03/2026
71.89
72.92
68.42
69.39
-5.91%
2,315,338
06/02/2026
72.41
73.92
70.99
73.75
+0.33%
1,746,836
06/01/2026
70.73
74.20
70.66
73.51
+2.72%
1,668,632
05/29/2026
71.87
72.75
70.85
71.56
-0.14%
2,605,308
05/28/2026
70.06
71.95
69.45
71.66
+1.16%
1,757,809
05/27/2026
70.60
71.31
69.58
70.84
+0.56%
1,318,166
05/27/2026
$0.13 Dividend
05/26/2026
69.86
70.94
69.40
70.45
-0.13%
1,786,800
05/22/2026
70.20
71.55
69.66
70.53
+1.71%
1,567,891
05/21/2026
67.82
70.06
66.83
69.35
+0.78%
1,681,232
05/20/2026
65.81
68.85
64.40
68.81
+4.31%
1,976,538
05/19/2026
68.49
69.47
65.85
65.96
-3.67%
3,418,105
05/18/2026
66.84
69.43
65.59
68.48
+3.53%
1,664,282
05/15/2026
66.53
67.62
65.91
66.14
+0.12%
1,737,183
05/14/2026
67.01
67.92
65.96
66.06
-0.59%
1,726,304
05/13/2026
68.14
69.61
66.38
66.45
-3.80%
2,413,320
05/12/2026
70.22
71.25
68.66
69.08
-1.13%
2,093,443
05/11/2026
71.34
71.95
69.37
69.87
-2.79%
1,580,233
05/08/2026
72.60
73.00
71.04
71.87
-1.30%
1,477,358
05/07/2026
71.07
73.49
71.07
72.82
+3.18%
2,050,268
05/06/2026
68.75
70.60
68.65
70.57
+3.60%
2,863,326
05/05/2026
68.72
70.07
67.13
68.12
-1.17%
2,666,461
05/04/2026
70.09
71.35
68.85
68.93
-2.10%
2,534,993
05/01/2026
71.80
72.95
70.18
70.41
-0.66%
1,864,887
04/30/2026
70.09
71.11
69.27
70.87
+0.75%
2,035,187
04/29/2026
69.93
71.23
68.54
70.35
+0.56%
2,404,777
04/28/2026
70.88
72.67
69.10
69.96
-1.56%
3,787,377
04/28/2026
$1.18 Earnings
04/27/2026
72.20
72.71
70.82
71.06
-1.96%
3,217,329
04/24/2026
72.80
73.02
71.34
72.48
-0.64%
1,416,462
04/23/2026
72.89
74.27
71.67
72.95
-1.23%
2,092,982
04/22/2026
78.07
78.75
72.53
73.86
-4.46%
2,760,716
04/21/2026
77.55
80.12
76.78
77.30
-0.40%
2,313,956
04/20/2026
77.57
78.52
76.49
77.61
-0.64%
2,490,602
04/17/2026
77.29
78.71
76.51
78.11
+3.45%
1,803,030
04/16/2026
75.36
76.53
74.88
75.51
+1.11%
1,644,763
04/15/2026
73.07
75.33
72.73
74.68
+3.33%
2,194,700
04/14/2026
72.27
73.87
71.65
72.27
+0.68%
1,382,829
04/13/2026
67.55
72.00
67.55
71.78
+5.95%
2,982,019
04/10/2026
70.12
70.85
66.64
67.75
-3.61%
2,101,434
04/09/2026
70.15
70.91
68.09
70.29
-1.11%
1,736,320
04/08/2026
72.68
73.17
70.99
71.07
+3.50%
2,405,843
04/07/2026
68.48
69.95
68.38
68.67
-0.26%
1,637,283
04/06/2026
68.98
69.94
68.33
68.85
-0.50%
1,298,088
04/02/2026
67.91
70.47
67.15
69.20
+0.77%
2,086,715
04/01/2026
69.08
69.65
67.33
68.67
-0.58%
1,956,706
03/31/2026
67.55
69.27
66.55
69.07
+4.06%
2,747,941
03/30/2026
66.52
67.89
65.65
66.37
+1.11%
2,767,278
03/27/2026
67.22
67.53
65.32
65.64
-3.63%
1,593,695
03/26/2026
66.96
69.66
66.61
68.12
+0.77%
1,513,438
03/25/2026
70.56
71.25
66.68
67.60
-1.31%
1,485,790
03/24/2026
70.03
70.62
65.71
68.50
-4.14%
3,341,623
03/23/2026
73.02
73.66
71.30
71.45
+1.46%
2,341,985
03/20/2026
71.12
71.52
69.80
70.43
-1.62%
3,509,739
03/19/2026
71.35
73.67
70.59
71.58
-1.83%
2,813,508
03/18/2026
72.49
74.63
72.17
72.92
-0.83%
3,280,998
03/17/2026
71.65
74.30
70.67
73.53
+4.17%
2,333,323
03/16/2026
70.24
71.73
70.21
70.58
+1.09%
2,145,200
03/13/2026
70.11
71.16
69.34
69.83
+0.53%
3,316,795
03/12/2026
70.56
73.76
69.20
69.46
-2.83%
3,899,139
03/11/2026
75.52
75.95
70.58
71.48
-3.93%
2,948,721
03/10/2026
75.54
75.99
71.79
74.41
-1.99%
2,931,145
03/09/2026
76.27
77.03
72.81
75.92
-1.72%
2,508,214
03/06/2026
77.23
77.50
75.12
77.24
-1.31%
3,175,446
03/05/2026
76.18
79.40
76.18
78.27
+1.20%
2,716,891
03/04/2026
78.91
79.60
77.32
77.34
-2.21%
1,769,964
03/03/2026
76.06
80.32
76.06
79.09
+1.17%
2,251,100
03/02/2026
76.50
78.72
75.72
78.17
-0.31%
3,163,410
02/27/2026
76.26
78.70
75.43
78.41
+0.41%
2,656,075
02/26/2026
75.11
78.30
74.87
78.09
+5.54%
2,544,076
02/26/2026
$0.13 Dividend
02/25/2026
73.20
74.09
71.93
73.99
+3.11%
2,313,651
02/24/2026
71.08
73.64
70.41
71.76
+1.10%
2,276,985
02/23/2026
75.15
75.94
70.68
70.98
-6.52%
1,976,029