Singapore markets closed

TransUnion (TRU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
66.35-0.66 (-0.98%)
As of 02:37PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202467.1267.3666.3466.3566.351,194,946
18 Apr 202467.8869.5866.0767.0167.012,641,600
17 Apr 202470.3870.3868.8469.6369.633,386,900
16 Apr 202471.5071.7769.6569.7769.773,745,700
15 Apr 202474.0574.4971.1171.8871.881,505,800
12 Apr 202474.9775.2573.3573.5773.571,469,800
11 Apr 202477.0377.0374.7775.9175.911,170,600
10 Apr 202476.7477.8274.6976.3676.361,340,100
09 Apr 202479.1879.7378.6579.7179.711,078,100
08 Apr 202478.2079.0777.9778.8178.81897,800
05 Apr 202476.3078.1676.1177.8577.852,038,900
04 Apr 202478.5879.3076.5176.6076.601,324,500
03 Apr 202476.1578.8976.1577.7477.741,583,100
02 Apr 202478.1278.5476.5077.8277.821,538,900
01 Apr 202481.3081.3078.9179.1079.10740,400
28 Mar 202478.8280.6278.5379.8079.801,231,900
27 Mar 202479.2279.4777.8178.6078.601,802,100
26 Mar 202478.9779.5078.5478.6478.641,279,800
25 Mar 202479.9680.1978.4478.4978.49920,700
22 Mar 202480.6380.6679.4480.0080.00976,900
21 Mar 202480.4181.6580.0880.6880.681,105,200
20 Mar 202478.0379.9777.6579.7979.791,643,900
19 Mar 202477.6278.6277.3177.9377.931,759,500
18 Mar 202477.2779.2176.8777.8477.841,344,600
15 Mar 202477.1978.8076.7776.9576.952,776,700
14 Mar 202478.6579.4676.8977.7777.771,078,600
13 Mar 202480.2081.2179.0179.0579.051,042,900
12 Mar 202479.7381.1679.4680.9080.901,144,400
11 Mar 202479.6980.0478.6079.7879.781,452,000
08 Mar 202479.6680.9979.4880.1380.131,295,200
07 Mar 202479.8979.9378.2879.2079.201,120,500
06 Mar 202476.4579.1176.2479.1079.101,563,600
06 Mar 20240.105 Dividend
05 Mar 202478.5978.8975.7675.8875.771,289,300
04 Mar 202478.2779.1077.4378.9878.871,769,500
01 Mar 202477.0879.1876.3478.7178.601,717,000
29 Feb 202476.3078.2575.8277.6377.522,369,300
28 Feb 202476.7277.0875.8976.0275.911,040,200
27 Feb 202476.5177.3475.8877.1977.081,432,200
26 Feb 202477.4977.7476.0976.4676.351,267,500
23 Feb 202476.0577.5776.0077.4477.331,583,600
22 Feb 202475.1676.4974.6476.0475.93925,400
21 Feb 202474.2074.6073.3174.4174.311,166,200
20 Feb 202474.5074.9973.7574.6074.501,477,600
16 Feb 202475.8876.3174.9675.0774.972,738,200
15 Feb 202477.7478.9976.4776.7976.681,724,600
14 Feb 202474.6177.5774.0977.5377.423,792,200
13 Feb 202473.5075.8271.5073.5073.404,142,500
12 Feb 202469.2771.0469.2770.6070.502,346,000
09 Feb 202469.2569.5568.5169.2169.111,495,900
08 Feb 202468.3369.8167.8569.2169.111,727,800
07 Feb 202468.3669.8767.2468.6368.542,091,500
06 Feb 202467.6868.0767.0467.9567.861,472,700
05 Feb 202468.7168.8067.2067.8967.801,257,200
02 Feb 202469.6869.7267.7969.0068.901,793,000
01 Feb 202469.7670.7368.4370.4870.381,438,900
31 Jan 202468.7570.9768.5069.1969.092,064,600
30 Jan 202469.6470.1568.6968.8168.71916,000
29 Jan 202467.9070.6867.8270.1370.031,448,400
26 Jan 202469.6469.8867.6667.6967.601,731,000
25 Jan 202470.2670.5868.1969.4569.351,001,600
24 Jan 202471.2971.2969.4769.5769.47751,600
23 Jan 202470.7270.8969.7470.4070.30904,400
22 Jan 202469.9770.3469.2470.0669.961,105,000
19 Jan 202467.7669.2867.0068.9568.851,595,700
18 Jan 202469.4969.5166.4667.7667.671,600,000
17 Jan 202469.1169.3367.3868.7468.642,905,600
16 Jan 202467.5670.0967.1569.8169.712,823,800
12 Jan 202468.3768.6367.2568.5068.411,814,300
11 Jan 202467.1967.7266.3667.7067.612,056,600
10 Jan 202466.5067.6966.1067.3167.22983,800
09 Jan 202466.4667.1665.6565.9265.831,088,300
08 Jan 202465.1967.5965.1767.5767.481,183,800
05 Jan 202463.1465.2663.0664.9964.901,971,200
04 Jan 202463.7164.6163.0363.5163.422,065,800
03 Jan 202465.3865.5863.4163.8963.801,877,500
02 Jan 202467.7568.4666.2866.5666.471,309,000
29 Dec 202369.2769.9868.4568.7168.61780,700
28 Dec 202368.7269.4268.4469.2369.13671,400
27 Dec 202369.0069.9268.5369.2969.19941,500
26 Dec 202368.3069.2867.8868.9968.89745,900
22 Dec 202368.3768.7267.5068.0567.96962,800
21 Dec 202366.9068.1666.5767.9967.901,911,300
20 Dec 202368.0068.7566.0166.1066.011,851,900
19 Dec 202369.0869.6968.2268.6768.571,567,800
18 Dec 202369.0969.3567.8968.5768.481,826,500
15 Dec 202369.5070.9868.4868.5968.505,601,900
14 Dec 202369.1171.5568.9769.3869.283,545,100
13 Dec 202363.8167.9963.8167.7867.692,216,600
12 Dec 202362.9464.3162.4263.7263.631,472,100
11 Dec 202362.4963.7662.4962.8762.781,041,400
08 Dec 202362.8564.3362.4962.6362.541,958,300
07 Dec 202361.6362.7861.4662.6462.552,770,200
06 Dec 202360.8062.4060.5561.5361.442,318,800
05 Dec 202359.8160.1958.5960.1660.082,524,200
04 Dec 202359.7360.5759.6260.4060.321,601,000
01 Dec 202358.5860.8258.5860.4060.321,792,000
30 Nov 202358.8458.9657.8058.7258.642,717,600
29 Nov 202359.4359.9358.7958.7958.711,179,600
28 Nov 202357.7958.9656.8558.6958.612,580,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...