TRU
TransUnion (TRU)
NYSE
$81.47-$0.01 (-0.01%)
Price as of Oct 23, 2026 7:32 PM EDT
  • $16.0B
    Market Cap
  • -4.20%
    1-Year Change
  • Financial Data & Stock Exchanges
    Industry
  • 1 Month
    +14.84%
    Low Price$61.12
    High Price$83.46
  • 3 Months
    +10.53%
    Low Price$61.12
    High Price$85.67
  • 1 Year
    -4.20%
    Low Price$61.12
    High Price$87.54
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
83.32
83.71
81.04
81.48
-2.37%
3,036,371
10/22/2026
79.88
83.86
78.17
83.46
+5.74%
3,903,475
10/21/2026
77.62
80.65
77.57
78.93
+0.89%
3,430,361
10/20/2026
75.62
78.71
74.60
78.23
+6.99%
4,309,843
10/19/2026
73.12
74.23
71.98
73.12
-1.30%
3,145,239
10/16/2026
74.90
75.89
72.68
74.08
-0.05%
3,515,977
10/15/2026
68.55
74.17
67.50
74.12
+10.73%
4,511,913
10/14/2026
66.42
67.74
65.73
66.94
-0.81%
3,538,614
10/13/2026
66.71
68.00
65.82
67.49
+2.15%
2,553,804
10/12/2026
64.82
66.13
63.38
66.07
+0.90%
2,574,746
10/09/2026
64.87
65.64
64.19
65.48
+1.38%
2,199,369
10/08/2026
62.47
65.03
62.40
64.59
+2.82%
3,136,805
10/07/2026
63.55
64.29
61.78
62.82
-0.95%
2,810,880
10/06/2026
64.01
64.76
63.20
63.42
-0.63%
2,246,978
10/05/2026
63.34
64.83
62.96
63.82
+0.60%
2,992,735
10/02/2026
62.02
66.66
61.68
63.44
+2.03%
5,009,038
10/01/2026
62.29
64.13
60.96
62.18
+1.73%
3,972,741
09/30/2026
64.52
64.52
61.00
61.12
-4.93%
3,211,707
09/29/2026
64.73
66.02
61.79
64.29
-2.87%
4,067,676
09/28/2026
67.28
68.24
66.02
66.19
-4.31%
3,205,797
09/25/2026
67.48
70.10
67.03
69.17
+2.41%
1,919,449
09/24/2026
67.81
70.96
67.07
67.54
-4.81%
2,203,174
09/23/2026
71.90
72.39
70.91
70.95
-1.28%
1,801,406
09/22/2026
72.27
72.45
71.48
71.87
+0.64%
2,409,511
09/21/2026
72.67
72.69
70.96
71.41
-1.41%
1,580,540
09/18/2026
73.03
73.19
71.74
72.43
-0.93%
8,102,186
09/17/2026
75.09
75.43
72.66
73.11
-2.08%
1,905,049
09/16/2026
76.44
76.54
73.91
74.66
-3.06%
2,063,682
09/15/2026
77.70
78.10
76.57
77.02
-2.30%
2,206,162
09/14/2026
80.07
80.07
77.19
78.83
+1.45%
2,080,960
09/11/2026
77.75
78.01
76.77
77.70
+0.97%
1,651,697
09/10/2026
76.67
77.24
76.02
76.95
-0.13%
2,350,218
09/09/2026
77.09
79.32
75.86
77.05
-0.77%
2,618,862
09/08/2026
79.31
80.21
77.26
77.65
-2.79%
2,868,349
09/04/2026
76.46
80.18
75.18
79.88
-5.93%
4,227,153
09/03/2026
83.63
86.40
82.88
84.92
+3.07%
1,398,809
09/02/2026
83.03
84.25
81.73
82.39
-1.53%
2,316,502
09/01/2026
84.42
85.36
83.08
83.67
-1.46%
1,945,991
08/31/2026
85.01
85.26
83.51
84.91
-0.89%
1,655,990
08/28/2026
85.00
86.34
84.42
85.67
+1.18%
1,416,353
08/27/2026
84.91
86.34
84.21
84.67
+0.20%
1,402,574
08/26/2026
84.25
85.27
83.91
84.50
-0.60%
1,959,240
08/25/2026
84.40
85.35
83.47
85.01
+0.16%
1,422,375
08/24/2026
84.59
85.71
84.06
84.87
+0.31%
1,484,493
08/21/2026
85.76
86.37
84.37
84.61
-0.59%
1,691,781
08/20/2026
83.24
85.27
82.53
85.11
+2.03%
2,001,499
08/20/2026
$0.13 Dividend
08/19/2026
80.09
84.11
79.50
83.42
+5.12%
1,907,207
08/18/2026
79.40
80.39
78.63
79.35
+0.98%
1,644,502
08/17/2026
80.27
80.35
78.33
78.58
-2.21%
1,324,839
08/14/2026
81.80
81.80
79.42
80.36
-0.80%
1,076,728
08/13/2026
79.52
81.64
78.42
81.01
+2.13%
2,822,363
08/12/2026
79.37
80.14
78.26
79.32
-1.16%
1,866,543
08/11/2026
78.37
80.83
78.17
80.25
+1.55%
1,474,447
08/10/2026
79.38
80.05
78.18
79.02
-1.10%
1,740,002
08/07/2026
80.52
81.59
79.37
79.90
+1.04%
1,720,170
08/06/2026
79.87
80.28
78.12
79.08
-0.96%
1,784,298
08/05/2026
82.49
82.64
78.63
79.85
-2.14%
2,000,893
08/04/2026
79.12
81.68
79.10
81.60
+2.18%
1,747,614
08/03/2026
79.84
82.26
79.01
79.86
+1.73%
1,434,194
07/31/2026
78.87
80.00
77.18
78.50
-2.04%
2,091,332
07/30/2026
81.88
81.88
78.28
80.14
-4.14%
2,205,978
07/29/2026
84.73
85.38
82.24
83.60
-0.08%
3,343,620
07/28/2026
76.78
86.36
76.78
83.67
+8.49%
6,004,318
07/28/2026
$1.23 Earnings
07/27/2026
77.76
78.84
75.12
77.12
+0.95%
4,018,322
07/24/2026
74.80
77.02
74.32
76.40
+3.63%
2,311,526
07/23/2026
75.00
75.37
72.68
73.72
-2.08%
1,622,962
07/22/2026
75.34
77.49
74.82
75.29
-0.83%
1,422,247
07/21/2026
74.86
76.97
74.35
75.92
-3.77%
2,435,885
07/20/2026
79.31
79.73
77.25
78.89
-1.05%
1,673,296
07/17/2026
80.44
81.98
79.04
79.73
-1.09%
1,943,166
07/16/2026
78.43
80.76
78.04
80.61
+4.03%
1,718,235
07/15/2026
74.80
78.69
74.71
77.48
+2.67%
1,888,974
07/14/2026
74.71
76.06
74.55
75.47
-0.83%
1,565,650
07/13/2026
75.52
76.78
75.52
76.10
+1.59%
1,690,084
07/10/2026
77.52
77.92
73.34
74.91
-1.72%
2,087,771
07/09/2026
76.15
77.03
75.32
76.22
-0.40%
2,150,696
07/08/2026
77.07
77.68
75.87
76.53
-2.72%
2,431,384
07/07/2026
79.71
80.51
78.50
78.66
-0.63%
3,110,519
07/06/2026
78.72
79.68
77.10
79.16
+1.24%
3,128,885
07/02/2026
75.07
78.28
74.44
78.19
+5.16%
3,249,412
07/01/2026
72.53
75.31
72.29
74.36
+3.23%
2,879,157
06/30/2026
70.39
72.40
70.09
72.03
+0.49%
2,732,642
06/29/2026
70.58
71.83
69.85
71.68
+2.05%
3,143,066
06/26/2026
67.49
70.56
66.66
70.24
+5.00%
3,496,840
06/25/2026
68.09
69.84
66.61
66.90
-1.47%
3,390,714
06/24/2026
67.00
70.20
66.25
67.90
+3.09%
3,087,874
06/23/2026
65.30
66.25
65.21
65.86
+2.37%
3,104,731
06/22/2026
63.83
64.82
63.28
64.33
-0.26%
2,848,450
06/18/2026
64.80
65.25
63.48
64.50
+0.25%
7,985,747
06/17/2026
67.97
69.97
63.86
64.34
-6.50%
2,255,719
06/16/2026
67.90
68.83
65.95
68.82
+2.39%
3,254,030
06/15/2026
66.65
68.60
66.65
67.21
+1.78%
2,791,493
06/12/2026
66.27
66.80
65.14
66.03
+0.65%
3,553,217
06/11/2026
66.83
67.04
64.48
65.60
-3.17%
2,902,922
06/10/2026
69.22
69.77
67.71
67.75
-2.96%
1,903,319
06/09/2026
68.60
70.90
68.02
69.82
+1.61%
1,788,368
06/08/2026
69.92
70.48
68.71
68.71
-2.62%
1,798,407
06/05/2026
70.53
71.22
69.44
70.55
+0.07%
1,357,430