TransUnion Common Stock (TRU)

99.25Last Price

-0.38 (-0.38%)Change

TransUnion is a global information and insights company that specializes in providing credit and risk management solutions

It offers a diverse range of services designed to help businesses and consumers make informed decisions, including credit reports, credit scoring, and identity protection services. By leveraging proprietary data and advanced analytics, TransUnion enables organizations across various industries to assess creditworthiness, mitigate risks, and enhance customer relationships. Additionally, the company plays a critical role in supporting consumer empowerment by providing individuals with access to their credit information and tools to manage their financial well-being.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	99.20	100.56	98.55	99.25	1,693,762	99.25
1/30/2025	97.71	100.38	97.71	99.63	1,563,146	99.63
1/29/2025	98.37	98.37	96.01	96.79	1,192,974	96.79
1/28/2025	97.56	99.22	96.47	98.21	1,352,598	98.21
1/27/2025	94.04	98.33	94.04	97.89	1,369,051	97.89
1/24/2025	96.15	96.43	94.74	95.37	1,126,554	95.37
1/23/2025	95.60	97.01	95.08	95.99	1,015,896	95.99
1/22/2025	96.72	96.72	95.66	96.03	1,004,853	96.03
1/21/2025	96.39	97.11	95.23	96.36	1,763,494	96.36
1/17/2025	96.51	97.00	94.68	95.32	1,239,244	95.32
1/16/2025	95.70	96.45	93.76	94.78	1,609,737	94.78
1/15/2025	92.71	95.21	92.05	95.08	2,522,327	95.08
1/14/2025	88.57	90.73	88.50	89.86	1,187,305	89.86
1/13/2025	86.15	88.40	86.15	88.29	1,384,053	88.29
1/10/2025	88.05	88.83	86.03	86.74	1,741,203	86.74
1/08/2025	90.28	90.82	89.34	90.15	1,428,323	90.15
1/07/2025	92.36	93.32	89.63	90.20	1,572,434	90.20
1/06/2025	92.91	94.00	92.16	92.36	1,860,879	92.36
1/03/2025	91.87	92.70	91.27	92.27	982,718	92.27
1/02/2025	93.60	94.08	91.17	91.85	950,982	91.85
12/31/2024	92.75	0.00	92.75	92.71	0	92.71
12/30/2024	92.69	93.70	91.36	92.75	930,732	92.75
12/27/2024	93.91	94.58	92.84	93.69	537,931	93.69
12/26/2024	94.47	96.03	93.64	94.90	1,101,376	94.90
12/24/2024	94.45	95.59	93.60	95.53	421,432	95.53
12/23/2024	94.43	95.00	92.82	94.34	904,876	94.34
12/20/2024	92.95	95.58	92.62	95.11	2,817,388	95.11
12/19/2024	93.50	95.00	91.67	92.94	1,162,907	92.94
12/18/2024	98.28	98.29	92.58	92.79	1,353,805	92.79
12/17/2024	99.27	101.03	98.22	98.25	2,981,268	98.25
12/16/2024	98.37	100.41	97.84	100.36	1,343,616	100.36
12/13/2024	99.71	100.30	97.34	98.43	927,992	98.43
12/12/2024	100.75	101.42	99.44	99.51	1,121,534	99.51
12/11/2024	98.49	100.55	97.37	100.42	1,344,493	100.42
12/10/2024	98.02	98.99	96.83	97.00	1,126,636	97.00
12/09/2024	99.60	100.20	97.70	98.19	1,167,530	98.19
12/06/2024	99.17	100.33	98.43	99.67	1,520,661	99.67
12/05/2024	99.65	99.65	97.90	98.42	1,222,327	98.42
12/04/2024	100.11	101.01	99.64	100.72	1,102,762	100.72
12/03/2024	99.31	100.20	98.38	100.03	1,105,027	100.03
12/02/2024	100.73	101.63	98.97	99.05	1,261,855	99.05
11/29/2024	101.40	101.80	100.64	101.50	652,470	101.50
11/27/2024	101.11	101.93	99.57	101.00	820,115	101.00
11/26/2024	101.02	101.67	99.22	100.73	1,439,189	100.73
11/25/2024	100.00	103.49	100.00	102.38	3,040,046	102.38
11/22/2024	98.62	99.93	98.08	99.13	1,339,541	99.13
11/21/2024	96.76	99.38	96.04	98.70	1,534,280	98.70
11/20/2024	96.99	97.22	95.11	96.74	1,857,578	96.74
11/19/2024	96.00	97.40	95.56	97.04	1,362,423	97.04
11/18/2024	95.91	97.25	94.93	96.93	2,449,331	96.93
11/15/2024	98.13	99.64	95.53	95.66	3,056,042	95.66
11/14/2024	102.85	103.28	99.01	99.40	2,121,637	99.40
11/13/2024	103.44	105.05	102.96	103.00	1,225,753	103.00
11/12/2024	105.85	105.94	102.17	102.90	1,973,034	102.90
11/11/2024	107.88	108.12	105.10	106.77	1,600,713	106.77
11/08/2024	105.66	107.35	105.66	106.62	1,348,623	106.62
11/07/2024	104.92	106.62	104.00	106.37	1,605,898	106.37
11/06/2024	103.15	104.78	97.12	104.73	2,687,169	104.73
11/05/2024	99.46	101.08	99.38	100.97	1,485,363	100.97
11/04/2024	100.03	101.28	99.49	99.57	1,568,046	99.57
11/01/2024	102.08	102.38	99.85	99.88	1,524,354	99.88