TransUnion Common Stock (TRU)

Historical Prices For TransUnion Common Stock (TRU)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	82.04	83.34	80.94	82.09	2,125,656	82.09
4/24/2025	77.09	83.18	73.71	82.47	3,424,422	82.47
4/23/2025	78.55	80.39	76.75	77.26	2,350,135	77.26
4/22/2025	72.12	76.33	72.03	75.56	2,885,362	75.56
4/21/2025	71.72	72.48	70.08	70.71	1,757,346	70.71
4/17/2025	73.42	73.98	72.39	72.89	1,111,027	72.89
4/16/2025	74.48	75.59	72.41	73.75	1,447,440	73.75
4/15/2025	75.41	76.38	74.58	75.26	1,922,779	75.26
4/14/2025	74.80	75.22	72.91	74.78	2,561,502	74.78
4/11/2025	72.30	72.70	69.11	72.44	3,983,890	72.44
4/10/2025	76.11	76.76	70.85	72.69	3,483,030	72.69
4/09/2025	68.07	81.36	67.61	80.98	5,740,190	80.98
4/08/2025	73.43	75.12	68.10	69.26	3,242,815	69.26
4/07/2025	67.82	72.81	66.38	70.64	3,500,802	70.64
4/04/2025	71.22	72.86	68.01	71.10	5,306,266	71.10
4/03/2025	81.16	81.21	75.20	75.38	3,949,318	75.38
4/02/2025	82.05	86.18	82.05	85.73	1,799,632	85.73
4/01/2025	83.31	84.21	81.63	83.86	2,014,514	83.86
3/31/2025	81.51	83.75	80.19	82.99	2,347,913	82.99
3/28/2025	84.29	84.94	82.09	82.25	2,209,351	82.25
3/27/2025	85.18	85.86	83.98	84.68	1,399,035	84.68
3/26/2025	87.62	88.59	85.44	85.70	1,421,108	85.70
3/25/2025	88.08	88.81	87.16	87.66	1,387,003	87.66
3/24/2025	87.01	88.27	86.02	87.79	1,530,030	87.79
3/21/2025	84.06	85.54	82.77	85.34	2,941,904	85.34
3/20/2025	84.32	86.02	84.10	85.26	1,644,223	85.26
3/19/2025	83.78	85.98	83.35	85.13	1,407,363	85.13
3/18/2025	85.03	85.11	83.03	83.28	1,433,975	83.28
3/17/2025	82.07	86.17	81.73	85.74	2,249,097	85.74
3/14/2025	81.53	82.89	80.64	82.38	1,830,261	82.38
3/13/2025	82.95	83.34	79.75	80.45	1,780,802	80.45
3/12/2025	83.19	84.09	81.04	83.32	2,687,524	83.32
3/11/2025	81.14	82.92	80.35	82.30	2,507,686	82.30
3/10/2025	84.84	84.89	80.11	80.86	4,045,236	80.86
3/07/2025	86.91	88.04	85.19	86.47	2,367,614	86.47
3/06/2025	88.64	88.72	86.38	87.31	2,127,138	87.31
3/05/2025	88.41	90.31	87.50	90.07	3,077,276	90.07
3/04/2025	88.45	90.03	85.75	88.09	1,980,484	88.09
3/03/2025	91.98	93.26	89.35	89.83	1,509,684	89.83
2/28/2025	91.58	92.63	90.39	92.43	2,350,235	92.43
2/27/2025	94.53	95.19	91.55	91.68	1,286,439	91.68
2/26/2025	95.74	97.15	94.85	94.95	1,405,586	94.83
2/25/2025	92.86	95.67	91.44	95.47	2,550,415	95.35
2/24/2025	91.88	94.44	91.20	93.20	1,516,430	93.09
2/21/2025	94.78	95.16	91.18	91.69	1,152,194	91.58
2/20/2025	95.91	96.58	94.40	94.46	856,453	94.35
2/19/2025	96.23	96.50	94.88	96.37	1,320,600	96.25
2/18/2025	100.00	100.17	96.98	97.08	1,767,468	96.96
2/14/2025	100.24	101.19	98.93	99.74	2,429,993	99.62
2/13/2025	95.05	100.57	93.90	100.25	3,645,024	100.13
2/12/2025	92.01	94.42	90.83	93.47	3,280,743	93.36
2/11/2025	94.51	95.18	93.09	93.97	1,270,431	93.86
2/10/2025	95.90	95.93	94.41	94.63	1,303,938	94.52
2/07/2025	96.60	96.60	94.57	95.12	957,066	95.00
2/06/2025	95.22	96.41	93.19	95.90	1,811,063	95.78
2/05/2025	97.70	97.70	95.82	96.49	1,311,324	96.37
2/04/2025	95.62	98.61	95.62	97.68	1,497,112	97.56
2/03/2025	95.95	97.97	95.01	96.22	1,690,119	96.10
1/31/2025	99.20	100.56	98.55	99.25	1,693,762	99.13
1/30/2025	97.71	100.38	97.71	99.63	1,563,146	99.51
1/29/2025	98.37	98.37	96.01	96.79	1,192,974	96.67
1/28/2025	97.56	99.22	96.47	98.21	1,352,598	98.09
1/27/2025	94.04	98.33	94.04	97.89	1,369,051	97.77