Get the Stockscreener App
74.69
0.11%
+0.08
Overview
News
Price History
Option Chain
Financials
Why TRU Down?
Discussions
Forecast
Dividend History
TransUnion Stock (TRU) Price History
The historical daily chart and data for TransUnion stock (TRU), show that the latest closing stock price as of May 02, 2024, is $74.69.
- TransUnion all-time high stock price is $125.35, occurred on September 09, 2021.
- The lowest TransUnion stock price recorded was $20.43 on February 11, 2016. Since then, TransUnion's stock price has risen over 265.59% to $74.69 now.
- The 52-week high stock price for TRU is $82.75, representing a 10.79% increase from the current share price, occurred on August 31, 2023.
- The 52-week low stock price for TRU is $42.09, indicating a -43.65% decrease from the current share price, occurred on October 30, 2023.
- The closing price of TransUnion (TRU) stock in the beginning of 2023 was $116.86. The stock closed the year at $56.75, a loss of over -51.44% for the year.
The table below shows more information about TRU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $75.23 | $73.36 | $1.87 | 1,305,891.0 | +0.11% |
| May 01, 2024 | $75.93 | $72.67 | $3.26 | 1,870,793.0 | +2.21% |
| Apr 30, 2024 | $76.62 | $72.93 | $3.69 | 1,953,213.0 | -3.83% |
| Apr 29, 2024 | $76.03 | $74.45 | $1.58 | 1,422,885.0 | +1.91% |
| Apr 26, 2024 | $75.44 | $73.96 | $1.48 | 1,845,712.0 | +0.27% |
| Apr 25, 2024 | $76.39 | $72.32 | $4.08 | 6,680,471.0 | +8.17% |
| Apr 24, 2024 | $70.02 | $67.83 | $2.19 | 1,202,374.0 | -1.17% |
| Apr 23, 2024 | $69.69 | $67.41 | $2.28 | 1,903,010.0 | +2.81% |
| Apr 22, 2024 | $67.93 | $66.56 | $1.37 | 1,503,872.0 | +1.33% |
| Apr 19, 2024 | $67.36 | $66.15 | $1.21 | 2,227,573.0 | -0.46% |
| Apr 18, 2024 | $69.58 | $66.07 | $3.51 | 2,637,886.0 | -3.76% |
| Apr 17, 2024 | $70.38 | $68.84 | $1.54 | 3,254,698.0 | -0.20% |
| Apr 16, 2024 | $71.77 | $69.65 | $2.12 | 3,727,284.0 | -2.94% |
| Apr 15, 2024 | $74.49 | $71.11 | $3.38 | 1,502,311.0 | -2.30% |
| Apr 12, 2024 | $75.25 | $73.35 | $1.90 | 1,469,818.0 | -3.08% |
| Apr 11, 2024 | $77.03 | $74.77 | $2.26 | 1,156,539.0 | -0.59% |
| Apr 10, 2024 | $77.81 | $74.69 | $3.12 | 1,340,062.0 | -4.20% |
| Apr 09, 2024 | $79.73 | $78.66 | $1.08 | 1,078,030.0 | +1.10% |
| Apr 08, 2024 | $79.06 | $77.97 | $1.09 | 654,909.0 | +1.27% |
| Apr 05, 2024 | $78.16 | $76.11 | $2.05 | 2,038,760.0 | +1.63% |
| Apr 04, 2024 | $79.30 | $76.51 | $2.79 | 1,324,404.0 | -1.47% |
| Apr 03, 2024 | $78.89 | $76.15 | $2.74 | 1,583,086.0 | -0.10% |
TransUnion Stock (TRU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of TransUnion stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TRU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of TransUnion stock price history provides a foundation for understanding how the company's stock has evolved over time.
TransUnion Stock (TRU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $75.93 | $72.67 | $3.26 | 4,482,575.0 | +2.32% |
| Apr, 2024 | $81.30 | $66.07 | $15.23 | 42,786,215.0 | -8.52% |
| Mar, 2024 | $81.65 | $75.76 | $5.89 | 28,278,999.0 | +2.80% |
| Feb, 2024 | $78.99 | $67.04 | $11.95 | 37,279,828.0 | +12.20% |
| Jan, 2024 | $71.29 | $63.03 | $8.26 | 33,143,447.0 | +0.70% |
TransUnion Stock (TRU) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $71.55 | $58.58 | $12.97 | 38,087,159.0 | +17.01% |
| Nov, 2023 | $60.39 | $43.48 | $16.90 | 58,948,400.0 | +33.82% |
| Oct, 2023 | $72.65 | $42.09 | $30.56 | 59,325,423.0 | -38.88% |
| Sep, 2023 | $82.32 | $70.61 | $11.70 | 23,681,064.0 | -11.61% |
| Aug, 2023 | $82.75 | $76.03 | $6.72 | 23,693,855.0 | +1.92% |
| Jul, 2023 | $82.27 | $75.15 | $7.12 | 25,633,463.0 | +1.74% |
| Jun, 2023 | $81.59 | $72.27 | $9.32 | 39,883,218.0 | +8.82% |
| May, 2023 | $73.47 | $63.53 | $9.94 | 33,870,800.0 | +4.61% |
| Apr, 2023 | $69.09 | $59.54 | $9.55 | 30,289,013.0 | +10.73% |
| Mar, 2023 | $67.01 | $56.92 | $10.09 | 39,125,268.0 | -5.03% |
| Feb, 2023 | $77.61 | $63.93 | $13.68 | 33,111,114.0 | -8.81% |
| Jan, 2023 | $72.41 | $57.41 | $14.99 | 32,460,667.0 | +26.43% |
TransUnion Stock (TRU) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $65.99 | $54.51 | $11.48 | 30,454,973.0 | -10.03% |
| Nov, 2022 | $67.27 | $50.32 | $16.95 | 29,755,399.0 | +6.43% |
| Oct, 2022 | $63.93 | $53.74 | $10.19 | 31,666,711.0 | -0.37% |
| Sep, 2022 | $77.91 | $59.01 | $18.90 | 34,564,511.0 | -19.47% |
| Aug, 2022 | $84.37 | $73.59 | $10.78 | 21,603,770.0 | -6.77% |
| Jul, 2022 | $90.08 | $72.26 | $17.82 | 28,807,475.0 | -0.95% |
| Jun, 2022 | $87.21 | $75.42 | $11.79 | 29,176,726.0 | -7.86% |
| May, 2022 | $88.56 | $79.02 | $9.54 | 28,433,603.0 | -0.81% |
| Apr, 2022 | $103.3 | $87.30 | $16.01 | 33,087,659.0 | -15.31% |
| Mar, 2022 | $105.0 | $90.36 | $14.64 | 37,048,538.0 | +13.86% |
| Feb, 2022 | $105.2 | $83.47 | $21.76 | 36,236,869.0 | -11.99% |
| Jan, 2022 | $119.2 | $95.01 | $24.15 | 24,369,680.0 | -13.04% |
0.43%
1.28%
Cap:
|
Volume (24h):