TRU
TransUnion (TRU)
NYSE
$81.29+$0.32 (+0.40%)
Price as of Nov 13, 2026 1:10 PM EST
  • $15.4B
    Market Cap
  • -0.30%
    1-Year Change
  • Financial Data & Stock Exchanges
    Industry
  • 1 Month
    +22.75%
    Low Price$66.83
    High Price$83.32
  • 3 Months
    +2.24%
    Low Price$61.02
    High Price$85.53
  • 1 Year
    -0.30%
    Low Price$61.02
    High Price$87.39
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
83.01
84.25
80.70
80.97
-1.21%
1,581,196
11/11/2026
80.94
82.60
80.28
81.96
-0.06%
1,643,369
11/10/2026
82.55
82.55
80.56
82.01
-1.16%
1,589,747
11/10/2026
$0.14 Dividend
11/09/2026
80.84
83.31
80.56
82.98
+2.38%
2,402,429
11/06/2026
79.39
81.85
77.38
81.05
-2.09%
2,090,721
11/05/2026
82.82
83.87
81.27
82.78
+0.95%
3,652,588
11/04/2026
81.01
82.80
79.87
82.00
+4.56%
2,839,917
11/03/2026
78.05
79.30
76.83
78.42
-0.86%
3,331,193
11/02/2026
77.61
80.61
76.85
79.10
+3.18%
4,661,800
10/30/2026
74.66
77.51
74.66
76.67
+1.72%
3,431,735
10/29/2026
75.09
76.35
74.03
75.37
+1.59%
4,091,667
10/28/2026
74.29
76.11
73.28
74.19
-1.47%
4,936,575
10/27/2026
82.04
82.23
74.86
75.30
-5.28%
4,871,802
10/27/2026
$1.25 Earnings
10/26/2026
77.99
81.14
77.50
79.49
-2.28%
3,849,889
10/23/2026
83.18
83.57
80.91
81.35
-2.37%
3,036,371
10/22/2026
79.75
83.72
78.04
83.32
+5.74%
3,903,475
10/21/2026
77.49
80.52
77.44
78.80
+0.89%
3,430,361
10/20/2026
75.50
78.58
74.48
78.10
+6.99%
4,309,843
10/19/2026
73.00
74.11
71.86
73.00
-1.30%
3,145,239
10/16/2026
74.78
75.77
72.56
73.96
-0.05%
3,515,977
10/15/2026
68.44
74.05
67.39
74.00
+10.73%
4,511,913
10/14/2026
66.31
67.63
65.62
66.83
-0.81%
3,538,614
10/13/2026
66.60
67.89
65.71
67.38
+2.15%
2,553,804
10/12/2026
64.71
66.02
63.28
65.96
+0.90%
2,574,746
10/09/2026
64.76
65.53
64.09
65.37
+1.38%
2,199,369
10/08/2026
62.37
64.92
62.30
64.49
+2.82%
3,136,805
10/07/2026
63.45
64.19
61.68
62.72
-0.95%
2,810,880
10/06/2026
63.91
64.65
63.10
63.32
-0.63%
2,246,978
10/05/2026
63.24
64.72
62.85
63.72
+0.60%
2,992,735
10/02/2026
61.92
66.55
61.58
63.34
+2.03%
5,009,038
10/01/2026
62.19
64.03
60.86
62.08
+1.73%
3,972,741
09/30/2026
64.42
64.42
60.90
61.02
-4.93%
3,211,707
09/29/2026
64.62
65.91
61.69
64.19
-2.87%
4,067,676
09/28/2026
67.17
68.12
65.91
66.08
-4.31%
3,205,797
09/25/2026
67.37
69.99
66.92
69.06
+2.41%
1,919,449
09/24/2026
67.70
70.84
66.96
67.43
-4.81%
2,203,174
09/23/2026
71.78
72.27
70.79
70.83
-1.28%
1,801,406
09/22/2026
72.15
72.33
71.36
71.75
+0.64%
2,409,511
09/21/2026
72.55
72.57
70.84
71.29
-1.41%
1,580,540
09/18/2026
72.91
73.07
71.62
72.31
-0.93%
8,102,186
09/17/2026
74.97
75.31
72.54
72.99
-2.08%
1,905,049
09/16/2026
76.32
76.41
73.78
74.54
-3.06%
2,063,682
09/15/2026
77.57
77.97
76.44
76.89
-2.30%
2,206,162
09/14/2026
79.94
79.94
77.06
78.70
+1.45%
2,080,960
09/11/2026
77.62
77.88
76.65
77.57
+0.97%
1,651,697
09/10/2026
76.55
77.11
75.90
76.83
-0.13%
2,350,218
09/09/2026
76.96
79.19
75.74
76.92
-0.77%
2,618,862
09/08/2026
79.18
80.08
77.13
77.52
-2.79%
2,868,349
09/04/2026
76.33
80.05
75.06
79.75
-5.93%
4,227,153
09/03/2026
83.49
86.26
82.75
84.78
+3.07%
1,398,809
09/02/2026
82.90
84.11
81.59
82.26
-1.53%
2,316,502
09/01/2026
84.28
85.22
82.95
83.53
-1.46%
1,945,991
08/31/2026
84.87
85.12
83.37
84.77
-0.89%
1,655,990
08/28/2026
84.86
86.20
84.28
85.53
+1.18%
1,416,353
08/27/2026
84.77
86.20
84.07
84.53
+0.20%
1,402,574
08/26/2026
84.11
85.13
83.77
84.36
-0.60%
1,959,240
08/25/2026
84.26
85.21
83.33
84.87
+0.16%
1,422,375
08/24/2026
84.45
85.57
83.92
84.73
+0.31%
1,484,493
08/21/2026
85.62
86.23
84.23
84.47
-0.59%
1,691,781
08/20/2026
83.10
85.13
82.40
84.97
+2.03%
2,001,499
08/20/2026
$0.13 Dividend
08/19/2026
79.96
83.98
79.37
83.28
+5.12%
1,907,207
08/18/2026
79.27
80.26
78.50
79.22
+0.98%
1,644,502
08/17/2026
80.14
80.22
78.21
78.45
-2.21%
1,324,839
08/14/2026
81.66
81.66
79.29
80.23
-0.80%
1,076,728
08/13/2026
79.39
81.51
78.30
80.88
+2.13%
2,822,363
08/12/2026
79.24
80.01
78.14
79.19
-1.16%
1,866,543
08/11/2026
78.25
80.70
78.05
80.12
+1.55%
1,474,447
08/10/2026
79.25
79.92
78.05
78.89
-1.10%
1,740,002
08/07/2026
80.39
81.46
79.24
79.77
+1.04%
1,720,170
08/06/2026
79.74
80.15
78.00
78.95
-0.96%
1,784,298
08/05/2026
82.35
82.51
78.50
79.72
-2.14%
2,000,893
08/04/2026
78.99
81.54
78.97
81.47
+2.18%
1,747,614
08/03/2026
79.71
82.12
78.88
79.73
+1.73%
1,434,194
07/31/2026
78.74
79.87
77.06
78.37
-2.04%
2,091,332
07/30/2026
81.74
81.74
78.16
80.01
-4.14%
2,205,978
07/29/2026
84.60
85.24
82.10
83.47
-0.08%
3,343,620
07/28/2026
76.66
86.22
76.66
83.54
+8.49%
6,004,318
07/28/2026
$1.23 Earnings
07/27/2026
77.64
78.71
75.00
77.00
+0.95%
4,018,322
07/24/2026
74.68
76.90
74.20
76.27
+3.63%
2,311,526
07/23/2026
74.88
75.24
72.56
73.60
-2.08%
1,622,962
07/22/2026
75.21
77.36
74.70
75.16
-0.83%
1,422,247
07/21/2026
74.74
76.85
74.23
75.79
-3.77%
2,435,885
07/20/2026
79.18
79.60
77.13
78.76
-1.05%
1,673,296
07/17/2026
80.31
81.84
78.91
79.60
-1.09%
1,943,166
07/16/2026
78.31
80.63
77.92
80.48
+4.03%
1,718,235
07/15/2026
74.68
78.56
74.59
77.36
+2.67%
1,888,974
07/14/2026
74.59
75.93
74.43
75.34
-0.83%
1,565,650
07/13/2026
75.39
76.66
75.39
75.97
+1.59%
1,690,084
07/10/2026
77.40
77.79
73.22
74.79
-1.72%
2,087,771
07/09/2026
76.02
76.91
75.19
76.09
-0.40%
2,150,696
07/08/2026
76.95
77.56
75.74
76.40
-2.72%
2,431,384
07/07/2026
79.58
80.38
78.38
78.53
-0.63%
3,110,519
07/06/2026
78.59
79.55
76.97
79.03
+1.24%
3,128,885
07/02/2026
74.95
78.16
74.32
78.07
+5.16%
3,249,412
07/01/2026
72.41
75.18
72.17
74.24
+3.23%
2,879,157
06/30/2026
70.28
72.28
69.98
71.92
+0.49%
2,732,642