Skip to main content
TRU logo

TransUnion

TRUNYSEFinancialsFinancial Data & Stock Exchanges

$74.08Today:- (-)1Y −5.45%

As of Oct 16, 2026 close

Market cap
$14.36B
P/E (TTM)
19.45
Forward P/E
10.40
Dividend yield
0.66%
52-week range
$60.96$89.12
Volume (live)
-
Avg. volume (3M)
2.96M

TransUnion (TRU) Historical Stock Prices

Analyze TransUnion (TRU) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

TransUnion (TRU) Interactive Price Chart

Interactive historical price chart showing TransUnion stock price movements and trends across multiple time periods.

Loading chart...

TRU Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
TRU historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202674.9075.8972.6874.0874.083.52M
Oct 15, 202668.5574.1767.5074.1274.124.51M
Oct 14, 202666.4267.7465.7366.9466.943.54M
Oct 13, 202666.7168.0065.8267.4967.492.55M
Oct 12, 202664.8266.1363.3866.0766.072.57M
Oct 9, 202664.8765.6464.1965.4865.482.20M
Oct 8, 202662.4765.0362.4064.5964.593.11M
Oct 7, 202663.5564.2961.7862.8262.822.81M
Oct 6, 202664.0164.7663.2063.4263.422.25M
Oct 5, 202663.3464.8362.9563.8263.822.95M
Oct 2, 202662.0266.6661.6863.4463.445.01M
Oct 1, 202662.2964.1360.9662.1862.183.96M
Sep 30, 202664.5264.5261.0061.1261.123.21M
Sep 29, 202664.7366.0261.7964.2964.294.03M
Sep 28, 202667.2868.2366.0266.1966.193.19M
Sep 25, 202667.4870.1067.0369.1769.171.91M
Sep 24, 202667.8170.9667.0767.5467.542.19M
Sep 23, 202671.9072.3970.9170.9570.951.73M
Sep 22, 202672.2772.4571.4871.8771.872.39M
Sep 21, 202672.6772.6970.9671.4171.411.55M
Sep 18, 202673.0373.1971.7472.4372.438.00M
Sep 17, 202675.0975.4372.6673.1173.111.90M
Sep 16, 202676.4476.5373.9174.6674.662.06M
Sep 15, 202677.7078.0976.5677.0277.022.04M
Sep 14, 202680.0780.0777.1978.8378.832.07M
Sep 11, 202677.7578.0176.7777.7077.701.65M
Sep 10, 202676.6777.2376.0276.9576.952.31M
Sep 9, 202677.0979.3275.8677.0577.052.60M
Sep 8, 202679.3180.2177.2677.6577.652.86M
Sep 4, 202676.4580.1875.1879.8879.884.19M
Sep 3, 202683.6386.4082.8884.9284.921.39M
Sep 2, 202683.0384.2581.7282.3982.392.18M
Sep 1, 202684.4285.3683.0883.6783.671.93M
Aug 31, 202685.0185.2683.5184.9184.911.61M
Aug 28, 202685.0086.3484.4285.6785.671.41M
Aug 27, 202684.9186.3484.2184.6784.671.40M
Aug 26, 202684.2585.2783.9184.5084.501.96M
Aug 25, 202684.4085.3483.4785.0185.011.42M
Aug 24, 202684.5985.7184.0684.8784.871.46M
Aug 21, 202685.7686.3784.3684.6184.611.69M
Aug 20, 202683.2485.2782.5385.1185.112.00M
Aug 19, 202680.2184.2479.6283.5483.421.91M
Aug 18, 202679.5280.5178.7579.4779.351.64M
Aug 17, 202680.3980.4778.4578.7078.581.32M
Aug 14, 202681.9281.9279.5480.4880.361.08M
Aug 13, 202679.6481.7678.5481.1381.012.82M
Aug 12, 202679.4980.2778.3879.4479.321.87M
Aug 11, 202678.4980.9578.2980.3780.251.47M
Aug 10, 202679.5080.1778.3079.1479.021.74M
Aug 7, 202680.6481.7179.4980.0279.901.72M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.