Get the Stockscreener App
85.76
1.82%
1.53
After Hours:
85.76
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 December 11, 2025, is $85.76.
- 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 319.77% to $85.76 now.
- The 52-week high stock price for TRU is $101.42, representing a 18.26% increase from the current share price, occurred on December 12, 2024.
- The 52-week low stock price for TRU is $66.38, indicating a -22.60% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Transunion (TRU) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Dec 11, 2025 | $86.25 | $84.45 | $1.80 | 1,634,352.0 | +1.82% |
| Dec 10, 2025 | $84.69 | $81.05 | $3.64 | 1,851,185.0 | +3.72% |
| Dec 09, 2025 | $83.08 | $81.15 | $1.92 | 1,535,147.0 | -0.98% |
| Dec 08, 2025 | $84.00 | $81.20 | $2.80 | 1,877,570.0 | -2.91% |
| Dec 05, 2025 | $85.13 | $83.62 | $1.51 | 1,828,973.0 | +0.33% |
| Dec 04, 2025 | $84.22 | $82.96 | $1.26 | 1,717,004.0 | +0.96% |
| Dec 03, 2025 | $84.05 | $82.16 | $1.89 | 1,752,248.0 | +1.18% |
| Dec 02, 2025 | $84.09 | $82.32 | $1.77 | 1,654,613.0 | -1.79% |
| Dec 01, 2025 | $85.44 | $83.54 | $1.89 | 1,765,413.0 | -1.33% |
| Nov 28, 2025 | $85.61 | $84.36 | $1.25 | 467,017.0 | +0.20% |
| Nov 26, 2025 | $85.47 | $84.24 | $1.23 | 1,081,706.0 | -0.26% |
| Nov 25, 2025 | $85.94 | $83.10 | $2.84 | 2,249,660.0 | +3.08% |
| Nov 24, 2025 | $84.00 | $82.38 | $1.62 | 2,285,323.0 | -1.56% |
| Nov 21, 2025 | $84.79 | $81.19 | $3.60 | 2,068,543.0 | +3.89% |
| Nov 20, 2025 | $83.44 | $80.40 | $3.04 | 1,434,957.0 | -1.40% |
| Nov 19, 2025 | $82.66 | $79.45 | $3.20 | 1,827,697.0 | +2.13% |
| Nov 18, 2025 | $80.75 | $78.83 | $1.92 | 1,339,790.0 | +1.21% |
| Nov 17, 2025 | $81.49 | $79.07 | $2.42 | 2,117,463.0 | -2.33% |
| Nov 14, 2025 | $82.06 | $80.31 | $1.75 | 1,220,718.0 | -0.94% |
| Nov 13, 2025 | $82.93 | $81.07 | $1.86 | 1,624,267.0 | -0.66% |
| Nov 12, 2025 | $83.87 | $82.04 | $1.83 | 2,396,256.0 | -0.57% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $86.25 | $81.05 | $5.20 | 17,250,857.0 | +0.83% |
| Nov, 2025 | $85.94 | $78.34 | $7.60 | 35,677,722.0 | +4.77% |
| Oct, 2025 | $86.71 | $70.20 | $16.51 | 91,445,753.0 | -3.10% |
| Sep, 2025 | $95.50 | $82.22 | $13.28 | 91,191,439.0 | -5.23% |
| Aug, 2025 | $94.12 | $83.65 | $10.47 | 34,273,082.0 | -7.13% |
| Jul, 2025 | $99.39 | $86.52 | $12.87 | 49,636,926.0 | +8.17% |
| Jun, 2025 | $90.72 | $82.90 | $7.82 | 44,965,135.0 | +2.77% |
| May, 2025 | $92.86 | $81.82 | $11.04 | 41,556,146.0 | +3.22% |
| Apr, 2025 | $86.18 | $66.38 | $19.80 | 56,718,417.0 | -0.04% |
| Mar, 2025 | $93.26 | $79.75 | $13.51 | 40,555,237.0 | -10.21% |
| Feb, 2025 | $101.2 | $90.39 | $10.80 | 32,299,815.0 | -6.87% |
| Jan, 2025 | $100.6 | $86.03 | $14.53 | 27,846,083.0 | +7.05% |
Transunion Stock (TRU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $101.6 | $91.36 | $10.27 | 24,623,812.0 | -8.62% |
| Nov, 2024 | $108.1 | $94.93 | $13.19 | 33,633,687.0 | +0.20% |
| Oct, 2024 | $113.2 | $101.0 | $12.19 | 32,802,582.0 | -3.25% |
| Sep, 2024 | $106.7 | $93.56 | $13.11 | 24,612,463.0 | +8.15% |
| Aug, 2024 | $99.00 | $77.62 | $21.38 | 39,702,901.0 | +7.26% |
| Jul, 2024 | $91.71 | $71.98 | $19.73 | 35,076,687.0 | +21.71% |
| Jun, 2024 | $76.95 | $69.58 | $7.37 | 25,174,645.0 | +3.11% |
| May, 2024 | $80.98 | $70.86 | $10.12 | 31,225,665.0 | -1.48% |
| 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% |
1.16%
2.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):