NYSE - Nasdaq Real Time Price USD

TransUnion (TRU)

Time to buy TRU?

86.78

+1.54

+(1.81%)

As of 2:03:04 PM EDT. Market Open.

Time to buy TRU?

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 8, 2025	86.57	87.65	85.65	86.78	86.78	385,326
May 7, 2025	84.55	85.98	83.63	85.24	85.24	1,988,000
May 6, 2025	82.56	85.00	82.56	84.26	84.26	1,027,100
May 5, 2025	83.96	85.71	83.82	84.61	84.61	1,289,600
May 2, 2025	85.03	86.38	84.72	85.00	85.00	1,593,300
May 1, 2025	82.96	84.63	82.22	83.51	83.51	1,659,900
Apr 30, 2025	80.64	83.08	80.13	82.96	82.96	1,716,800
Apr 29, 2025	81.65	83.09	81.33	82.43	82.43	1,295,300
Apr 28, 2025	81.95	82.80	79.90	81.61	81.61	1,589,800
Apr 25, 2025	82.04	83.34	80.94	82.09	82.09	2,125,700
Apr 24, 2025	77.09	83.18	73.71	82.47	82.47	3,424,200
Apr 23, 2025	78.55	80.39	76.75	77.26	77.26	2,350,400
Apr 22, 2025	72.12	76.33	72.03	75.56	75.56	2,885,400
Apr 21, 2025	71.72	72.48	70.08	70.71	70.71	1,757,300
Apr 17, 2025	73.42	73.98	72.39	72.89	72.89	1,111,000
Apr 16, 2025	74.48	75.59	72.41	73.75	73.75	1,447,400
Apr 15, 2025	75.41	76.38	74.58	75.26	75.26	1,922,800
Apr 14, 2025	74.80	75.22	72.91	74.78	74.78	2,561,500
Apr 11, 2025	72.30	72.70	69.11	72.44	72.44	3,983,900
Apr 10, 2025	76.11	76.76	70.85	72.69	72.69	3,483,000
Apr 9, 2025	68.07	81.36	67.61	80.98	80.98	5,740,200
Apr 8, 2025	73.43	75.12	68.10	69.26	69.26	3,242,800
Apr 7, 2025	67.82	73.50	66.38	70.64	70.64	3,500,800
Apr 4, 2025	71.22	72.86	68.01	71.10	71.10	5,306,300
Apr 3, 2025	81.16	81.21	75.20	75.38	75.38	3,949,300
Apr 2, 2025	82.05	86.18	82.05	85.73	85.73	1,799,600
Apr 1, 2025	83.31	84.21	81.63	83.86	83.86	2,014,500
Mar 31, 2025	81.51	83.75	80.19	82.99	82.99	2,347,900
Mar 28, 2025	84.29	84.94	82.09	82.25	82.25	2,209,400
Mar 27, 2025	85.18	85.86	83.99	84.68	84.68	1,399,000
Mar 26, 2025	87.62	88.59	85.44	85.70	85.70	1,421,100
Mar 25, 2025	88.08	88.81	87.16	87.66	87.66	1,387,000
Mar 24, 2025	87.01	88.27	86.02	87.79	87.79	1,530,000
Mar 21, 2025	84.06	85.54	82.77	85.34	85.34	2,941,900
Mar 20, 2025	84.32	86.02	84.10	85.26	85.26	1,644,200
Mar 19, 2025	83.78	85.98	83.35	85.13	85.13	1,407,400
Mar 18, 2025	85.03	85.11	83.03	83.28	83.28	1,434,000
Mar 17, 2025	82.07	86.17	81.73	85.74	85.74	2,249,100
Mar 14, 2025	81.53	82.89	80.64	82.38	82.38	1,830,300
Mar 13, 2025	82.95	83.34	79.75	80.45	80.45	1,780,800
Mar 12, 2025	83.19	84.10	81.04	83.32	83.32	2,687,500
Mar 11, 2025	81.14	82.92	80.35	82.30	82.30	2,507,700
Mar 10, 2025	84.84	84.89	80.11	80.86	80.86	4,045,200
Mar 7, 2025	86.91	88.04	85.19	86.47	86.47	2,367,600
Mar 6, 2025	88.64	88.72	86.38	87.31	87.31	2,121,100
Mar 5, 2025	88.41	90.31	87.50	90.07	90.07	2,509,700
Mar 4, 2025	88.45	90.03	85.75	88.09	88.09	1,980,500
Mar 3, 2025	91.98	93.26	89.35	89.83	89.83	1,509,700
Feb 28, 2025	91.58	92.63	90.39	92.43	92.43	2,350,200
Feb 27, 2025	0.115 Dividend
Feb 27, 2025	94.53	95.19	91.55	91.68	91.68	1,286,400
Feb 26, 2025	95.74	97.15	94.85	94.95	94.83	1,405,600
Feb 25, 2025	92.86	95.67	91.43	95.47	95.35	2,550,400
Feb 24, 2025	91.88	94.44	91.20	93.20	93.09	1,516,400
Feb 21, 2025	94.78	95.16	91.18	91.69	91.58	1,152,200
Feb 20, 2025	95.91	96.58	94.40	94.46	94.35	856,500
Feb 19, 2025	96.23	96.50	94.88	96.37	96.25	1,320,600
Feb 18, 2025	100.00	100.18	96.98	97.08	96.96	1,767,500
Feb 14, 2025	100.24	101.19	98.93	99.74	99.62	2,430,000
Feb 13, 2025	95.05	100.57	93.90	100.25	100.13	3,645,000
Feb 12, 2025	92.01	94.42	90.83	93.47	93.36	3,280,600
Feb 11, 2025	94.51	95.18	93.09	93.97	93.86	1,270,400
Feb 10, 2025	95.90	95.93	94.41	94.63	94.52	1,303,900
Feb 7, 2025	96.60	96.60	94.57	95.12	95.00	957,100
Feb 6, 2025	95.22	96.41	93.19	95.90	95.78	1,811,100
Feb 5, 2025	97.70	97.70	95.82	96.49	96.37	1,311,300
Feb 4, 2025	95.62	98.61	95.62	97.68	97.56	1,497,100
Feb 3, 2025	95.95	97.97	95.01	96.22	96.10	1,690,100
Jan 31, 2025	99.20	100.56	98.55	99.25	99.13	1,693,800
Jan 30, 2025	97.71	100.38	97.71	99.63	99.51	1,563,100
Jan 29, 2025	98.37	98.37	96.01	96.79	96.67	1,193,000
Jan 28, 2025	97.56	99.22	96.47	98.21	98.09	1,352,600
Jan 27, 2025	94.04	98.33	94.04	97.89	97.77	1,369,100
Jan 24, 2025	96.15	96.43	94.74	95.37	95.25	1,126,500
Jan 23, 2025	95.60	97.01	95.08	95.99	95.87	1,015,900
Jan 22, 2025	96.72	96.72	95.66	96.03	95.91	1,004,900
Jan 21, 2025	96.39	97.11	95.23	96.36	96.24	1,663,500
Jan 17, 2025	96.51	97.00	94.68	95.32	95.20	1,239,200
Jan 16, 2025	95.70	96.45	93.76	94.78	94.67	1,609,700
Jan 15, 2025	92.71	95.21	92.05	95.08	94.96	2,522,300
Jan 14, 2025	88.57	90.73	88.50	89.86	89.75	1,187,300
Jan 13, 2025	86.15	88.40	86.15	88.29	88.18	1,384,100
Jan 10, 2025	88.05	88.83	86.03	86.74	86.63	1,741,200
Jan 8, 2025	90.28	90.82	89.34	90.15	90.04	1,428,300
Jan 7, 2025	92.36	93.32	89.63	90.20	90.09	1,572,400
Jan 6, 2025	92.91	94.00	92.16	92.36	92.25	1,860,900
Jan 3, 2025	91.87	92.70	91.27	92.27	92.16	982,600
Jan 2, 2025	93.60	94.08	91.17	91.85	91.74	951,000
Dec 31, 2024	93.24	94.13	92.21	92.71	92.60	538,900
Dec 30, 2024	92.69	93.70	91.36	92.75	92.64	930,700
Dec 27, 2024	93.91	94.58	92.84	93.69	93.58	537,800
Dec 26, 2024	94.47	96.03	93.64	94.90	94.79	1,101,400
Dec 24, 2024	94.45	95.59	93.60	95.53	95.41	421,400
Dec 23, 2024	94.43	95.00	92.82	94.34	94.23	904,900
Dec 20, 2024	92.95	95.58	92.62	95.11	94.99	2,817,400
Dec 19, 2024	93.50	95.00	91.67	92.95	92.84	1,511,800
Dec 18, 2024	98.28	98.29	92.58	92.79	92.68	1,353,600
Dec 17, 2024	99.27	101.03	98.22	98.25	98.13	2,981,300
Dec 16, 2024	98.37	100.41	97.84	100.36	100.24	1,343,600
Dec 13, 2024	99.71	100.30	97.34	98.43	98.31	928,000
Dec 12, 2024	100.75	101.42	99.44	99.51	99.39	1,121,500
Dec 11, 2024	98.49	100.55	97.37	100.42	100.30	1,344,500
Dec 10, 2024	98.02	98.99	96.83	97.00	96.88	1,126,600
Dec 9, 2024	99.60	100.20	97.70	98.19	98.07	1,167,500
Dec 6, 2024	99.17	100.33	98.43	99.67	99.55	1,520,700
Dec 5, 2024	99.65	99.65	97.90	98.42	98.30	1,222,300
Dec 4, 2024	100.11	101.01	99.64	100.72	100.60	1,102,800
Dec 3, 2024	99.31	100.20	98.38	100.03	99.91	1,105,000
Dec 2, 2024	100.73	101.63	98.97	99.05	98.93	1,261,900
Nov 29, 2024	101.40	101.80	100.64	101.50	101.38	652,500
Nov 27, 2024	101.11	101.93	99.57	101.00	100.88	820,100
Nov 26, 2024	101.02	101.68	99.22	100.73	100.61	1,440,700
Nov 25, 2024	100.00	103.49	99.81	102.38	102.26	3,043,100
Nov 22, 2024	0.105 Dividend
Nov 22, 2024	98.62	99.93	98.08	99.13	99.01	1,339,500
Nov 21, 2024	96.76	99.38	96.04	98.70	98.48	1,534,300
Nov 20, 2024	96.99	97.22	95.11	96.74	96.52	1,857,600
Nov 19, 2024	96.00	97.40	95.57	97.04	96.82	1,363,700
Nov 18, 2024	95.91	97.25	94.93	96.93	96.71	2,449,300
Nov 15, 2024	98.13	99.64	95.53	95.66	95.44	3,055,900
Nov 14, 2024	102.85	103.28	99.01	99.40	99.17	2,121,600
Nov 13, 2024	103.44	105.05	102.96	103.00	102.77	1,225,800
Nov 12, 2024	105.85	105.94	102.17	102.90	102.67	1,973,000
Nov 11, 2024	107.88	108.12	105.10	106.77	106.53	1,600,700
Nov 8, 2024	105.66	107.35	105.66	106.62	106.38	1,348,600
Nov 7, 2024	104.92	106.62	104.00	106.37	106.13	1,608,600
Nov 6, 2024	103.15	104.78	97.12	104.73	104.49	2,687,200
Nov 5, 2024	99.46	101.08	99.38	100.97	100.74	1,487,200
Nov 4, 2024	100.03	101.28	99.49	99.57	99.34	1,568,000
Nov 1, 2024	102.08	102.38	99.85	99.88	99.65	1,524,400
Oct 31, 2024	102.81	103.31	101.11	101.30	101.07	1,846,700
Oct 30, 2024	101.66	103.56	100.98	103.06	102.83	1,109,400
Oct 29, 2024	102.93	102.98	101.77	102.17	101.94	1,510,700
Oct 28, 2024	104.88	104.95	103.59	103.68	103.44	1,359,400
Oct 25, 2024	106.79	107.61	102.94	103.59	103.35	2,337,600
Oct 24, 2024	109.14	109.99	106.60	106.64	106.40	2,081,200
Oct 23, 2024	109.95	113.17	107.32	108.67	108.42	3,273,000
Oct 22, 2024	106.36	107.20	105.48	105.78	105.54	2,091,300
Oct 21, 2024	107.92	108.33	106.70	107.48	107.24	977,300
Oct 18, 2024	106.89	107.89	106.00	107.86	107.61	1,486,100
Oct 17, 2024	105.79	107.96	105.25	107.00	106.76	1,895,000
Oct 16, 2024	107.58	107.99	106.56	106.56	106.32	1,135,200
Oct 15, 2024	107.16	108.34	106.67	107.65	107.41	1,301,200
Oct 14, 2024	105.76	107.06	105.13	106.90	106.66	1,414,700
Oct 11, 2024	105.44	106.35	104.81	105.70	105.46	1,196,200
Oct 10, 2024	108.56	108.56	104.15	105.04	104.80	1,249,800
Oct 9, 2024	105.74	107.03	104.92	106.57	106.33	709,500
Oct 8, 2024	105.95	107.41	105.95	106.15	105.91	718,700
Oct 7, 2024	105.53	105.82	103.89	105.51	105.27	856,800
Oct 4, 2024	107.00	107.46	102.67	104.70	104.46	1,261,100
Oct 3, 2024	105.44	106.68	104.87	106.58	106.34	1,112,400
Oct 2, 2024	103.53	106.02	103.09	105.90	105.66	974,000
Oct 1, 2024	104.59	104.88	102.39	103.43	103.19	1,391,300
Sep 30, 2024	103.98	104.83	103.39	104.70	104.46	716,500
Sep 27, 2024	105.25	105.25	103.44	103.92	103.68	899,700
Sep 26, 2024	103.78	105.81	103.33	104.72	104.48	1,292,800
Sep 25, 2024	106.29	106.33	103.57	103.70	103.46	1,020,900
Sep 24, 2024	105.20	106.16	104.17	105.99	105.75	1,007,900
Sep 23, 2024	105.72	106.67	103.61	105.09	104.85	951,700
Sep 20, 2024	105.38	105.38	104.16	105.14	104.90	3,111,300
Sep 19, 2024	104.03	106.49	103.00	105.53	105.29	2,526,600
Sep 18, 2024	100.35	102.38	98.86	101.14	100.91	1,272,500
Sep 17, 2024	101.50	102.00	99.95	99.97	99.74	985,800
Sep 16, 2024	100.03	101.43	99.75	101.18	100.95	977,500
Sep 13, 2024	98.78	100.97	98.78	100.39	100.16	1,165,100
Sep 12, 2024	96.66	98.31	95.28	98.15	97.93	1,036,900
Sep 11, 2024	95.67	96.72	93.57	96.44	96.22	899,400
Sep 10, 2024	96.99	96.99	94.58	96.24	96.02	922,000
Sep 9, 2024	94.99	97.24	94.94	96.51	96.29	1,182,400
Sep 6, 2024	95.83	96.20	93.82	94.18	93.97	936,900
Sep 5, 2024	95.34	96.20	94.34	95.50	95.28	1,493,600
Sep 4, 2024	94.28	95.49	94.04	95.23	95.01	1,235,600
Sep 3, 2024	95.65	97.32	93.79	94.56	94.35	1,463,400
Aug 30, 2024	96.63	96.98	95.45	96.81	96.59	1,562,400
Aug 29, 2024	95.58	97.28	95.15	96.02	95.80	2,084,100
Aug 28, 2024	94.94	96.31	94.59	95.26	95.04	2,163,900
Aug 27, 2024	97.13	97.70	95.97	96.47	96.25	1,816,000
Aug 26, 2024	97.77	99.00	96.96	97.40	97.18	1,258,700
Aug 23, 2024	0.105 Dividend
Aug 23, 2024	95.88	97.64	94.89	97.28	97.06	1,823,600
Aug 22, 2024	94.03	95.63	93.18	95.50	95.18	1,480,700
Aug 21, 2024	93.37	94.22	92.31	94.04	93.72	2,439,500
Aug 20, 2024	93.93	94.49	93.05	93.30	92.99	1,955,400
Aug 19, 2024	93.33	94.08	92.87	93.61	93.29	2,099,300
Aug 16, 2024	92.36	93.80	92.01	93.31	93.00	1,473,100
Aug 15, 2024	92.02	94.67	91.42	93.37	93.06	1,870,300
Aug 14, 2024	88.95	91.71	88.57	91.37	91.06	2,751,100
Aug 13, 2024	86.11	89.16	85.58	88.78	88.48	1,962,000
Aug 12, 2024	84.40	85.78	84.07	84.60	84.31	1,390,300
Aug 9, 2024	86.16	86.63	83.99	84.50	84.22	1,473,600
Aug 8, 2024	83.73	86.55	83.73	86.16	85.87	1,009,700
Aug 7, 2024	85.02	86.37	82.97	83.19	82.91	1,461,300
Aug 6, 2024	85.11	85.81	83.78	83.82	83.54	1,987,300
Aug 5, 2024	77.62	86.18	77.62	84.36	84.08	1,892,600
Aug 2, 2024	85.63	86.53	82.26	85.38	85.09	2,735,900
Aug 1, 2024	90.14	91.45	85.89	87.65	87.35	1,752,200
Jul 31, 2024	90.00	91.71	89.01	90.26	89.96	1,958,800
Jul 30, 2024	88.19	89.99	87.69	89.89	89.59	1,968,400
Jul 29, 2024	86.63	87.97	85.31	87.48	87.19	1,591,600
Jul 26, 2024	85.00	87.36	84.61	86.46	86.17	2,781,200
Jul 25, 2024	79.22	85.18	78.83	83.81	83.53	3,834,500
Jul 24, 2024	79.53	80.15	77.51	77.63	77.37	2,339,600
Jul 23, 2024	79.45	80.34	79.28	79.79	79.52	1,465,300
Jul 22, 2024	78.02	80.03	77.59	79.86	79.59	1,327,400
Jul 19, 2024	77.52	78.24	76.61	77.55	77.29	1,473,200
Jul 18, 2024	79.07	81.26	77.39	77.66	77.40	1,677,900
Jul 17, 2024	81.16	81.16	79.25	79.27	79.00	1,886,100
Jul 16, 2024	81.44	82.91	80.23	81.96	81.68	3,072,300
Jul 15, 2024	80.10	81.28	79.70	80.95	80.68	1,868,100
Jul 12, 2024	79.32	80.75	78.67	79.96	79.69	1,036,900
Jul 11, 2024	78.59	79.15	77.63	79.03	78.76	1,330,400
Jul 10, 2024	76.72	77.30	75.49	76.33	76.07	936,000
Jul 9, 2024	76.16	76.58	75.17	76.33	76.07	1,027,300
Jul 8, 2024	76.55	76.94	75.82	76.62	76.36	1,246,000
Jul 5, 2024	75.70	76.39	75.01	76.25	75.99	1,036,100
Jul 3, 2024	73.91	75.88	73.56	75.61	75.36	867,300
Jul 2, 2024	72.89	73.97	72.01	73.91	73.66	977,600
Jul 1, 2024	74.27	74.86	71.98	72.72	72.47	698,500
Jun 28, 2024	74.56	75.63	73.58	74.16	73.91	1,645,200
Jun 27, 2024	74.00	74.56	73.29	74.33	74.08	659,800
Jun 26, 2024	74.25	74.57	73.00	73.69	73.44	963,400
Jun 25, 2024	75.57	76.08	73.84	74.90	74.65	1,287,700
Jun 24, 2024	73.74	75.71	73.40	75.55	75.30	1,746,300
Jun 21, 2024	73.53	74.00	72.27	73.77	73.52	2,578,200
Jun 20, 2024	73.32	74.29	72.54	73.41	73.16	1,618,000
Jun 18, 2024	71.12	71.89	70.33	71.31	71.07	1,802,700
Jun 17, 2024	71.05	71.99	69.58	71.32	71.08	1,251,300
Jun 14, 2024	73.10	73.29	71.35	71.79	71.55	1,127,600
Jun 13, 2024	75.78	76.18	73.40	73.82	73.57	996,300
Jun 12, 2024	73.61	76.95	73.39	75.73	75.47	2,233,400
Jun 11, 2024	71.77	73.16	71.52	72.06	71.82	1,509,500
Jun 10, 2024	70.86	72.60	70.80	72.29	72.05	1,295,100
Jun 7, 2024	72.52	73.07	71.25	71.31	71.07	883,500
Jun 6, 2024	73.10	73.93	72.46	73.26	73.01	1,109,200
Jun 5, 2024	71.99	73.28	71.61	73.05	72.80	984,900
Jun 4, 2024	71.29	72.38	71.29	71.99	71.75	1,278,200
Jun 3, 2024	72.00	72.10	70.49	71.63	71.39	1,131,400
May 31, 2024	72.44	72.85	70.86	71.92	71.68	1,979,100
May 30, 2024	73.43	73.43	71.92	72.30	72.06	1,111,800
May 29, 2024	73.21	73.86	72.68	73.51	73.26	1,041,200
May 28, 2024	76.47	76.90	74.54	75.02	74.77	1,158,400
May 24, 2024	75.52	76.43	74.71	76.29	76.03	1,658,000
May 23, 2024	77.34	77.71	74.63	74.89	74.64	1,674,200
May 22, 2024	76.56	77.62	76.33	77.13	76.87	1,537,600
May 21, 2024	78.36	78.56	75.85	76.62	76.36	1,772,700
May 20, 2024	77.59	79.56	77.59	78.86	78.59	1,574,100
May 17, 2024	78.61	79.24	77.28	77.72	77.46	1,769,900
May 16, 2024	0.105 Dividend
May 16, 2024	79.89	80.13	78.78	78.81	78.54	1,328,100
May 15, 2024	80.00	80.98	78.79	80.14	79.77	2,441,800
May 14, 2024	79.13	79.89	77.63	78.30	77.93	1,312,100
May 13, 2024	78.45	79.35	78.15	78.42	78.05	1,156,500
May 10, 2024	78.50	79.14	77.92	78.00	77.64	1,245,400
May 9, 2024	77.83	78.36	77.76	78.11	77.74	960,200
May 8, 2024	77.64	78.46	76.88	77.80	77.44	872,100

DNB Dun & Bradstreet Holdings, Inc.

8.97

+0.06%

MORN Morningstar, Inc.

306.17

+2.77%

FDS FactSet Research Systems Inc.

450.99

+2.45%

NDAQ Nasdaq, Inc.

79.39

+1.04%

ICE Intercontinental Exchange, Inc.

177.72

+0.67%

MSCI MSCI Inc.

560.62

+1.44%

MCO Moody's Corporation

476.06

+1.75%

JPXGY Japan Exchange Group, Inc.

11.37

+2.25%

CBOE Cboe Global Markets, Inc.

231.07

-1.35%

CME CME Group Inc.

283.13

-0.59%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TransUnion (TRU)

Related Tickers