TransUnion (TRU) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 80.64 | 81.71 | 79.49 | 80.02 | +1.04% | 1,720,156 |
| 2026-08-06 | 79.99 | 80.40 | 78.24 | 79.20 | -0.96% | 1,784,298 |
| 2026-08-05 | 82.61 | 82.77 | 78.75 | 79.97 | -2.14% | 2,001,379 |
| 2026-08-04 | 79.24 | 81.80 | 79.22 | 81.72 | +2.18% | 1,747,614 |
| 2026-08-03 | 79.96 | 82.38 | 79.13 | 79.98 | +1.73% | 1,434,194 |
| 2026-07-31 | 78.99 | 80.12 | 77.30 | 78.62 | -2.04% | 2,091,332 |
| 2026-07-30 | 82.00 | 82.00 | 78.40 | 80.26 | -4.14% | 2,205,978 |
| 2026-07-29 | 84.86 | 85.50 | 82.36 | 83.73 | -0.08% | 3,343,494 |
| 2026-07-28 | 76.90 | 86.49 | 76.90 | 83.80 | +8.49% | 6,007,083 |
| 2026-07-27 | 77.88 | 78.95 | 75.23 | 77.24 | +0.95% | 4,018,322 |
| 2026-07-24 | 74.91 | 77.14 | 74.43 | 76.51 | +3.63% | 2,311,526 |
| 2026-07-23 | 75.11 | 75.48 | 72.79 | 73.83 | -2.08% | 1,622,962 |
| 2026-07-22 | 75.45 | 77.61 | 74.93 | 75.40 | -0.83% | 1,422,247 |
| 2026-07-21 | 74.97 | 77.09 | 74.46 | 76.03 | -3.77% | 2,435,885 |
| 2026-07-20 | 79.43 | 79.85 | 77.37 | 79.01 | -1.05% | 1,673,296 |
| 2026-07-17 | 80.56 | 82.10 | 79.16 | 79.85 | -1.09% | 1,943,166 |
| 2026-07-16 | 78.55 | 80.88 | 78.16 | 80.73 | +4.03% | 1,718,335 |
| 2026-07-15 | 74.91 | 78.81 | 74.82 | 77.60 | +2.67% | 1,888,974 |
| 2026-07-14 | 74.82 | 76.17 | 74.66 | 75.58 | -0.83% | 1,565,902 |
| 2026-07-13 | 75.63 | 76.90 | 75.63 | 76.21 | +1.59% | 1,690,084 |
| 2026-07-10 | 77.64 | 78.04 | 73.44 | 75.02 | -1.72% | 2,087,771 |
| 2026-07-09 | 76.26 | 77.15 | 75.43 | 76.33 | -0.40% | 2,150,696 |
| 2026-07-08 | 77.19 | 77.80 | 75.98 | 76.64 | -2.72% | 2,431,384 |
| 2026-07-07 | 79.83 | 80.63 | 78.62 | 78.78 | -0.63% | 3,110,519 |
| 2026-07-06 | 78.84 | 79.80 | 77.22 | 79.28 | +1.24% | 3,128,885 |
| 2026-07-02 | 75.18 | 78.40 | 74.56 | 78.31 | +5.16% | 3,249,412 |
| 2026-07-01 | 72.64 | 75.42 | 72.40 | 74.47 | +3.23% | 2,879,157 |
| 2026-06-30 | 70.50 | 72.51 | 70.19 | 72.14 | +0.49% | 2,732,642 |
| 2026-06-29 | 70.69 | 71.94 | 69.95 | 71.79 | +2.05% | 3,143,066 |
| 2026-06-26 | 67.59 | 70.67 | 66.76 | 70.35 | +5.00% | 3,496,840 |
| 2026-06-25 | 68.19 | 69.94 | 66.71 | 67.00 | -1.47% | 3,390,714 |
| 2026-06-24 | 67.10 | 70.31 | 66.35 | 68.00 | +3.09% | 3,087,874 |
| 2026-06-23 | 65.40 | 66.35 | 65.31 | 65.96 | +2.37% | 3,104,731 |
| 2026-06-22 | 63.93 | 64.92 | 63.37 | 64.43 | -0.26% | 2,848,450 |
| 2026-06-18 | 64.90 | 65.35 | 63.58 | 64.60 | +0.25% | 7,985,747 |
| 2026-06-17 | 68.07 | 70.07 | 63.96 | 64.44 | -6.50% | 2,255,811 |
| 2026-06-16 | 68.00 | 68.93 | 66.05 | 68.92 | +2.39% | 3,254,030 |
| 2026-06-15 | 66.75 | 68.70 | 66.75 | 67.31 | +1.78% | 2,791,494 |
| 2026-06-12 | 66.37 | 66.90 | 65.24 | 66.13 | +0.65% | 3,553,217 |
| 2026-06-11 | 66.93 | 67.14 | 64.58 | 65.70 | -3.17% | 2,902,922 |
| 2026-06-10 | 69.32 | 69.87 | 67.81 | 67.85 | -2.96% | 1,903,319 |
| 2026-06-09 | 68.70 | 71.00 | 68.13 | 69.92 | +1.61% | 1,788,368 |
| 2026-06-08 | 70.02 | 70.59 | 68.81 | 68.81 | -2.62% | 1,798,407 |
| 2026-06-05 | 70.64 | 71.33 | 69.54 | 70.66 | +0.07% | 1,357,430 |
| 2026-06-04 | 71.66 | 73.17 | 70.38 | 70.61 | +1.76% | 1,153,169 |
| 2026-06-03 | 71.89 | 72.92 | 68.42 | 69.39 | -5.91% | 2,316,689 |
| 2026-06-02 | 72.41 | 73.92 | 70.98 | 73.75 | +0.33% | 1,746,836 |
| 2026-06-01 | 70.73 | 74.19 | 70.66 | 73.51 | +2.72% | 1,668,632 |
| 2026-05-29 | 71.87 | 72.75 | 70.85 | 71.56 | -0.14% | 2,605,308 |
| 2026-05-28 | 70.06 | 71.95 | 69.45 | 71.66 | +1.16% | 1,757,809 |
| 2026-05-27 | 70.60 | 71.31 | 69.58 | 70.84 | +0.38% | 1,318,166 |
| 2026-05-26 | 69.98 | 71.07 | 69.52 | 70.57 | -0.13% | 1,786,800 |
| 2026-05-22 | 70.32 | 71.68 | 69.78 | 70.66 | +1.71% | 1,567,900 |
| 2026-05-21 | 67.94 | 70.18 | 66.94 | 69.47 | +0.78% | 1,681,200 |
| 2026-05-20 | 65.93 | 68.97 | 64.51 | 68.93 | +4.31% | 1,976,500 |
| 2026-05-19 | 68.61 | 69.59 | 65.97 | 66.08 | -3.67% | 3,418,000 |
| 2026-05-18 | 66.96 | 69.55 | 65.71 | 68.60 | +3.53% | 1,664,300 |
| 2026-05-15 | 66.65 | 67.73 | 66.03 | 66.26 | +0.12% | 1,737,200 |
| 2026-05-14 | 67.13 | 68.04 | 66.08 | 66.18 | -0.59% | 1,726,300 |
| 2026-05-13 | 68.26 | 69.73 | 66.50 | 66.57 | -3.80% | 2,413,300 |
| 2026-05-12 | 70.34 | 71.38 | 68.78 | 69.20 | -1.13% | 2,093,400 |
| 2026-05-11 | 71.47 | 72.08 | 69.50 | 69.99 | -2.79% | 1,580,200 |
| 2026-05-08 | 72.73 | 73.13 | 71.17 | 72.00 | -1.30% | 1,477,400 |
| 2026-05-07 | 71.20 | 73.62 | 71.20 | 72.95 | +3.18% | 2,050,300 |
| 2026-05-06 | 68.87 | 70.73 | 68.77 | 70.70 | +3.60% | 2,863,300 |
| 2026-05-05 | 68.84 | 70.19 | 67.25 | 68.24 | -1.17% | 2,666,500 |
| 2026-05-04 | 70.21 | 71.48 | 68.97 | 69.05 | -2.10% | 2,535,000 |
| 2026-05-01 | 71.93 | 73.08 | 70.30 | 70.53 | -0.66% | 1,864,900 |
| 2026-04-30 | 70.21 | 71.24 | 69.39 | 71.00 | +0.75% | 2,035,200 |
| 2026-04-29 | 70.05 | 71.36 | 68.66 | 70.47 | +0.56% | 2,404,800 |
| 2026-04-28 | 71.01 | 72.80 | 69.22 | 70.08 | -1.56% | 3,787,400 |
| 2026-04-27 | 72.33 | 72.84 | 70.95 | 71.19 | -1.96% | 3,217,200 |
| 2026-04-24 | 72.93 | 73.14 | 71.47 | 72.61 | -0.64% | 1,416,500 |
| 2026-04-23 | 73.02 | 74.40 | 71.80 | 73.08 | -1.23% | 2,093,000 |
| 2026-04-22 | 78.21 | 78.89 | 72.66 | 73.99 | -4.46% | 2,760,700 |
| 2026-04-21 | 77.69 | 80.26 | 76.92 | 77.44 | -0.40% | 2,314,200 |
| 2026-04-20 | 77.71 | 78.66 | 76.63 | 77.75 | -0.64% | 2,491,100 |
| 2026-04-17 | 77.43 | 78.85 | 76.65 | 78.25 | +3.45% | 1,803,000 |
| 2026-04-16 | 75.49 | 76.67 | 75.01 | 75.64 | +1.11% | 1,644,800 |
| 2026-04-15 | 73.20 | 75.46 | 72.86 | 74.81 | +3.33% | 2,194,700 |
| 2026-04-14 | 72.40 | 74.00 | 71.78 | 72.40 | +0.68% | 1,382,800 |
| 2026-04-13 | 67.67 | 72.13 | 67.67 | 71.91 | +5.95% | 2,982,200 |
| 2026-04-10 | 70.24 | 70.98 | 66.76 | 67.87 | -3.61% | 2,101,400 |
| 2026-04-09 | 70.27 | 71.04 | 68.21 | 70.41 | -1.11% | 1,736,700 |
| 2026-04-08 | 72.81 | 73.30 | 71.12 | 71.20 | +3.50% | 2,405,800 |
| 2026-04-07 | 68.60 | 70.07 | 68.50 | 68.79 | -0.26% | 1,637,300 |
| 2026-04-06 | 69.10 | 70.06 | 68.45 | 68.97 | -0.50% | 1,298,100 |
| 2026-04-02 | 68.03 | 70.60 | 67.27 | 69.32 | +0.77% | 2,086,700 |
| 2026-04-01 | 69.20 | 69.77 | 67.45 | 68.79 | -0.58% | 1,956,600 |
| 2026-03-31 | 67.67 | 69.39 | 66.67 | 69.19 | +4.06% | 2,747,900 |
| 2026-03-30 | 66.64 | 68.02 | 65.77 | 66.49 | +1.11% | 2,767,300 |
| 2026-03-27 | 67.34 | 67.65 | 65.44 | 65.76 | -3.63% | 1,593,700 |
| 2026-03-26 | 67.08 | 69.78 | 66.73 | 68.24 | +0.77% | 1,513,100 |
| 2026-03-25 | 70.69 | 71.38 | 66.80 | 67.72 | -1.31% | 1,485,800 |
| 2026-03-24 | 70.15 | 70.75 | 65.83 | 68.62 | -4.14% | 3,341,600 |
| 2026-03-23 | 73.15 | 73.79 | 71.43 | 71.58 | +1.46% | 2,342,000 |
| 2026-03-20 | 71.25 | 71.65 | 69.92 | 70.55 | -1.62% | 3,509,700 |
| 2026-03-19 | 71.48 | 73.81 | 70.72 | 71.71 | -1.83% | 2,813,500 |
| 2026-03-18 | 72.62 | 74.76 | 72.30 | 73.05 | -0.83% | 3,281,000 |
| 2026-03-17 | 71.78 | 74.43 | 70.80 | 73.66 | +4.17% | 2,333,500 |
| 2026-03-16 | 70.36 | 71.86 | 70.33 | 70.71 | +1.09% | 2,145,200 |
| 2026-03-13 | 70.23 | 71.28 | 69.46 | 69.95 | +0.53% | 3,316,800 |
| 2026-03-12 | 70.69 | 73.89 | 69.32 | 69.58 | -2.83% | 3,899,100 |
| 2026-03-11 | 75.65 | 76.08 | 70.71 | 71.61 | -3.93% | 2,948,600 |
| 2026-03-10 | 75.67 | 76.12 | 71.92 | 74.54 | -1.99% | 2,930,900 |
| 2026-03-09 | 76.41 | 77.17 | 72.94 | 76.05 | -1.72% | 2,508,200 |
| 2026-03-06 | 77.37 | 77.64 | 75.25 | 77.38 | -1.31% | 3,175,400 |
| 2026-03-05 | 76.32 | 79.54 | 76.32 | 78.41 | +1.20% | 2,716,900 |
| 2026-03-04 | 79.05 | 79.74 | 77.46 | 77.48 | -2.21% | 1,770,000 |
| 2026-03-03 | 76.19 | 80.46 | 76.19 | 79.23 | +1.17% | 2,251,100 |
| 2026-03-02 | 76.64 | 78.86 | 75.85 | 78.31 | -0.31% | 3,163,400 |
| 2026-02-27 | 76.40 | 78.84 | 75.56 | 78.55 | +0.41% | 2,656,100 |
| 2026-02-26 | 75.24 | 78.44 | 75.00 | 78.23 | +5.36% | 2,544,100 |
| 2026-02-25 | 73.45 | 74.35 | 72.18 | 74.25 | +3.11% | 2,313,700 |
| 2026-02-24 | 71.33 | 73.89 | 70.65 | 72.01 | +1.10% | 2,277,000 |
| 2026-02-23 | 75.41 | 76.20 | 70.92 | 71.23 | -6.52% | 1,976,000 |
| 2026-02-20 | 75.50 | 76.79 | 74.69 | 76.20 | +0.11% | 3,029,000 |
| 2026-02-19 | 75.36 | 76.47 | 74.23 | 76.12 | +0.53% | 3,116,300 |
| 2026-02-18 | 75.22 | 76.87 | 74.90 | 75.72 | +0.54% | 3,172,500 |
| 2026-02-17 | 74.23 | 75.98 | 73.19 | 75.31 | +1.88% | 3,515,700 |
| 2026-02-13 | 72.14 | 74.77 | 70.78 | 73.92 | +4.39% | 3,865,900 |
| 2026-02-12 | 72.14 | 74.47 | 68.52 | 70.81 | -1.35% | 6,003,800 |
| 2026-02-11 | 73.37 | 74.00 | 70.86 | 71.78 | -3.18% | 6,197,600 |
| 2026-02-10 | 72.31 | 75.71 | 71.61 | 74.14 | -1.08% | 4,261,900 |
| 2026-02-09 | 72.67 | 75.00 | 72.05 | 74.95 | +2.00% | 2,562,300 |
| 2026-02-06 | 71.59 | 73.71 | 71.03 | 73.48 | +4.64% | 3,100,500 |
| 2026-02-05 | 70.19 | 71.71 | 69.01 | 70.22 | +1.04% | 3,925,500 |
| 2026-02-04 | 67.15 | 71.61 | 65.23 | 69.50 | +2.84% | 6,798,200 |
| 2026-02-03 | 74.41 | 74.41 | 67.39 | 67.58 | -12.47% | 6,445,100 |
| 2026-02-02 | 78.79 | 79.90 | 77.11 | 77.21 | -2.29% | 2,119,900 |
| 2026-01-30 | 80.07 | 80.85 | 78.60 | 79.02 | -2.06% | 2,409,600 |
| 2026-01-29 | 81.75 | 82.17 | 78.80 | 80.68 | -0.60% | 2,912,600 |
| 2026-01-28 | 82.02 | 82.13 | 80.21 | 81.17 | -1.05% | 3,355,300 |
| 2026-01-27 | 84.61 | 84.61 | 81.78 | 82.03 | -3.52% | 2,379,700 |
| 2026-01-26 | 84.16 | 85.14 | 83.28 | 85.02 | +1.30% | 1,246,400 |
| 2026-01-23 | 85.25 | 85.78 | 83.42 | 83.93 | -2.18% | 1,316,400 |
| 2026-01-22 | 84.13 | 86.36 | 83.36 | 85.80 | +2.94% | 1,388,400 |
| 2026-01-21 | 82.83 | 84.69 | 81.97 | 83.35 | +1.33% | 2,023,700 |
| 2026-01-20 | 84.19 | 85.01 | 81.71 | 82.26 | -4.59% | 3,645,100 |
| 2026-01-16 | 84.33 | 86.39 | 84.12 | 86.22 | +1.13% | 1,555,900 |
| 2026-01-15 | 85.59 | 86.35 | 84.53 | 85.26 | -0.28% | 1,293,700 |
| 2026-01-14 | 83.64 | 85.59 | 83.42 | 85.50 | +1.83% | 1,354,900 |
| 2026-01-13 | 85.02 | 85.02 | 82.58 | 83.96 | -1.28% | 1,592,600 |
| 2026-01-12 | 86.13 | 86.95 | 84.16 | 85.05 | -3.03% | 1,992,200 |
| 2026-01-09 | 85.24 | 89.12 | 84.75 | 87.71 | +4.00% | 2,229,500 |
| 2026-01-08 | 82.50 | 84.88 | 81.93 | 84.34 | +1.01% | 1,754,600 |
| 2026-01-07 | 83.39 | 84.14 | 82.53 | 83.50 | +0.94% | 2,435,300 |
| 2026-01-06 | 83.01 | 83.95 | 81.08 | 82.72 | -4.86% | 3,959,600 |
| 2026-01-05 | 83.90 | 88.26 | 83.38 | 86.95 | +4.34% | 1,828,600 |
| 2026-01-02 | 86.00 | 86.14 | 83.18 | 83.33 | -2.82% | 1,953,000 |
| 2025-12-31 | 86.82 | 87.19 | 85.56 | 85.75 | -1.43% | 1,702,300 |
| 2025-12-30 | 87.43 | 87.67 | 86.56 | 86.99 | -0.61% | 806,100 |
| 2025-12-29 | 87.55 | 87.80 | 86.89 | 87.52 | +0.19% | 783,600 |
| 2025-12-26 | 86.70 | 87.56 | 86.00 | 87.35 | +0.74% | 722,600 |
| 2025-12-24 | 86.69 | 87.17 | 85.86 | 86.71 | -0.13% | 465,700 |
| 2025-12-23 | 87.88 | 88.31 | 85.82 | 86.82 | -1.31% | 1,155,700 |
| 2025-12-22 | 87.26 | 88.80 | 87.26 | 87.97 | +1.01% | 1,818,200 |
| 2025-12-19 | 86.12 | 87.35 | 85.00 | 87.09 | +1.08% | 5,685,800 |
| 2025-12-18 | 85.58 | 86.70 | 85.23 | 86.16 | +1.66% | 3,172,100 |
| 2025-12-17 | 83.73 | 87.19 | 83.59 | 84.75 | +1.35% | 2,094,400 |
| 2025-12-16 | 83.83 | 84.03 | 82.75 | 83.62 | -0.01% | 2,313,500 |
| 2025-12-15 | 85.18 | 85.54 | 83.50 | 83.63 | -1.20% | 1,689,900 |
| 2025-12-12 | 86.12 | 86.61 | 83.97 | 84.65 | -1.29% | 1,401,600 |
| 2025-12-11 | 84.45 | 86.25 | 84.45 | 85.76 | +1.82% | 1,632,200 |
| 2025-12-10 | 81.07 | 84.69 | 81.05 | 84.23 | +3.72% | 1,851,300 |
| 2025-12-09 | 82.27 | 83.08 | 81.15 | 81.21 | -0.98% | 1,535,300 |
| 2025-12-08 | 83.99 | 84.00 | 81.20 | 82.01 | -2.91% | 1,881,700 |
| 2025-12-05 | 84.17 | 85.13 | 83.62 | 84.47 | +0.33% | 1,846,800 |
| 2025-12-04 | 83.98 | 84.22 | 82.96 | 84.19 | +0.96% | 1,717,000 |
| 2025-12-03 | 82.81 | 84.05 | 82.16 | 83.39 | +1.18% | 1,771,300 |
| 2025-12-02 | 84.06 | 84.09 | 82.32 | 82.42 | -1.79% | 1,654,600 |
| 2025-12-01 | 84.04 | 85.44 | 83.54 | 83.92 | -1.33% | 1,765,600 |
| 2025-11-28 | 84.78 | 85.61 | 84.36 | 85.05 | +0.20% | 467,000 |
| 2025-11-26 | 84.24 | 85.47 | 84.24 | 84.88 | -0.26% | 1,081,700 |
| 2025-11-25 | 83.33 | 85.94 | 83.10 | 85.10 | +3.08% | 2,250,400 |
| 2025-11-24 | 84.00 | 84.00 | 82.38 | 82.56 | -1.56% | 2,301,300 |
| 2025-11-21 | 81.19 | 84.79 | 81.19 | 83.87 | +3.89% | 2,069,400 |
| 2025-11-20 | 82.92 | 83.44 | 80.40 | 80.73 | -1.40% | 1,418,600 |
| 2025-11-19 | 80.14 | 82.66 | 79.45 | 81.88 | +2.13% | 1,829,900 |
| 2025-11-18 | 78.83 | 80.75 | 78.83 | 80.17 | +1.21% | 1,340,000 |
| 2025-11-17 | 80.54 | 81.49 | 79.07 | 79.21 | -2.33% | 2,117,800 |
| 2025-11-14 | 81.19 | 82.06 | 80.31 | 81.10 | -0.94% | 1,220,700 |
| 2025-11-13 | 81.07 | 82.93 | 81.07 | 81.87 | -0.66% | 1,624,600 |
| 2025-11-12 | 82.65 | 83.87 | 82.04 | 82.41 | -0.57% | 2,396,400 |
| 2025-11-11 | 80.99 | 83.69 | 80.31 | 82.88 | +3.03% | 1,565,400 |
| 2025-11-10 | 80.81 | 81.51 | 79.74 | 80.44 | -0.12% | 1,958,700 |
| 2025-11-07 | 78.49 | 80.58 | 78.34 | 80.54 | +1.95% | 1,959,100 |
| 2025-11-06 | 80.00 | 80.80 | 78.85 | 79.00 | -0.77% | 2,185,900 |
| 2025-11-05 | 79.88 | 80.63 | 79.33 | 79.61 | -0.40% | 3,368,000 |
| 2025-11-04 | 80.95 | 81.98 | 79.87 | 79.93 | -2.05% | 2,596,800 |
| 2025-11-03 | 80.47 | 81.63 | 79.09 | 81.60 | +0.52% | 1,952,600 |
| 2025-10-31 | 79.80 | 81.30 | 79.02 | 81.18 | +1.56% | 2,516,200 |
| 2025-10-30 | 80.16 | 81.59 | 79.52 | 79.93 | -0.60% | 2,333,300 |
| 2025-10-29 | 82.50 | 82.54 | 79.69 | 80.41 | -3.03% | 5,019,300 |
| 2025-10-28 | 85.00 | 85.24 | 82.79 | 82.92 | -2.85% | 1,531,500 |
| 2025-10-27 | 86.63 | 86.63 | 83.92 | 85.35 | -0.29% | 2,445,400 |
| 2025-10-24 | 85.01 | 86.71 | 84.84 | 85.60 | +2.54% | 2,856,400 |
| 2025-10-23 | 84.64 | 84.67 | 81.21 | 83.48 | +3.48% | 4,781,300 |
| 2025-10-22 | 80.56 | 82.04 | 80.21 | 80.67 | -0.33% | 5,557,000 |
| 2025-10-21 | 80.89 | 81.56 | 78.70 | 80.94 | +1.02% | 3,387,100 |
| 2025-10-20 | 78.97 | 80.77 | 78.33 | 80.12 | +2.21% | 1,744,200 |
| 2025-10-17 | 78.04 | 78.84 | 77.15 | 78.39 | +0.11% | 2,765,900 |
| 2025-10-16 | 79.47 | 79.47 | 77.30 | 78.30 | -1.45% | 3,762,500 |
| 2025-10-15 | 79.28 | 80.00 | 78.13 | 79.45 | +0.67% | 2,492,400 |
| 2025-10-14 | 76.80 | 79.22 | 75.99 | 78.92 | +1.40% | 2,939,500 |
| 2025-10-13 | 78.53 | 78.75 | 77.12 | 77.83 | +0.17% | 3,033,100 |
| 2025-10-10 | 79.16 | 80.12 | 77.09 | 77.70 | -1.65% | 3,158,600 |
| 2025-10-09 | 79.02 | 79.69 | 77.87 | 79.00 | -0.32% | 2,555,100 |
| 2025-10-08 | 78.00 | 79.59 | 77.50 | 79.25 | +3.80% | 3,466,700 |
| 2025-10-07 | 76.87 | 77.13 | 75.51 | 76.35 | -0.37% | 3,607,200 |
| 2025-10-06 | 77.01 | 77.40 | 74.67 | 76.63 | -0.92% | 3,801,000 |
| 2025-10-03 | 74.07 | 77.79 | 73.88 | 77.34 | +5.21% | 5,828,000 |
| 2025-10-02 | 74.69 | 76.69 | 70.20 | 73.51 | -10.64% | 16,308,500 |
| 2025-10-01 | 83.19 | 84.72 | 81.41 | 82.26 | -1.81% | 6,532,200 |
| 2025-09-30 | 85.63 | 86.31 | 82.22 | 83.78 | -1.70% | 5,009,700 |
| 2025-09-29 | 85.78 | 85.93 | 84.48 | 85.23 | +0.05% | 2,699,100 |
| 2025-09-26 | 84.42 | 85.86 | 84.27 | 85.19 | +1.04% | 2,274,800 |
| 2025-09-25 | 86.17 | 86.56 | 83.42 | 84.31 | -3.19% | 3,339,900 |
| 2025-09-24 | 87.62 | 88.00 | 85.42 | 87.09 | -1.29% | 2,032,300 |
| 2025-09-23 | 87.94 | 89.07 | 87.28 | 88.23 | +0.56% | 3,399,700 |
| 2025-09-22 | 89.25 | 89.25 | 86.50 | 87.74 | -2.40% | 3,140,900 |
| 2025-09-19 | 92.47 | 94.23 | 89.90 | 89.90 | -2.77% | 26,552,700 |
| 2025-09-18 | 91.79 | 93.44 | 91.77 | 92.46 | +0.83% | 4,623,500 |
| 2025-09-17 | 90.09 | 95.50 | 90.09 | 91.70 | +1.91% | 6,023,800 |
| 2025-09-16 | 89.12 | 91.11 | 88.81 | 89.98 | +0.82% | 2,590,300 |
| 2025-09-15 | 91.53 | 91.55 | 88.34 | 89.25 | -2.69% | 3,723,600 |
| 2025-09-12 | 92.57 | 93.16 | 91.72 | 91.72 | -1.32% | 2,489,900 |
| 2025-09-11 | 90.56 | 93.42 | 89.85 | 92.95 | +3.65% | 3,145,400 |
| 2025-09-10 | 93.99 | 94.27 | 89.23 | 89.68 | -4.30% | 4,096,900 |
| 2025-09-09 | 92.88 | 94.01 | 91.49 | 93.71 | +0.35% | 3,089,200 |
| 2025-09-08 | 93.62 | 94.31 | 89.38 | 93.38 | +3.73% | 6,457,500 |
| 2025-09-05 | 90.01 | 92.77 | 89.00 | 90.02 | +1.12% | 2,366,900 |
| 2025-09-04 | 86.72 | 89.05 | 85.77 | 89.02 | +3.48% | 1,446,900 |
| 2025-09-03 | 88.04 | 88.39 | 85.96 | 86.03 | -0.50% | 1,815,300 |
| 2025-09-02 | 86.12 | 86.59 | 84.49 | 86.46 | -2.19% | 1,879,900 |
| 2025-08-29 | 88.65 | 89.01 | 87.08 | 88.40 | -0.30% | 1,532,400 |
| 2025-08-28 | 89.23 | 89.53 | 88.55 | 88.67 | -0.45% | 1,122,400 |
| 2025-08-27 | 88.32 | 89.77 | 87.58 | 89.07 | +0.00% | 1,037,300 |
| 2025-08-26 | 89.22 | 89.97 | 88.55 | 89.07 | -0.44% | 1,780,500 |
| 2025-08-25 | 90.52 | 90.75 | 89.38 | 89.46 | -1.76% | 799,300 |
| 2025-08-22 | 86.99 | 92.37 | 86.60 | 91.06 | +5.10% | 1,711,900 |
| 2025-08-21 | 86.83 | 87.65 | 86.15 | 86.64 | -1.28% | 1,082,300 |
| 2025-08-20 | 87.89 | 88.39 | 87.32 | 87.76 | -0.54% | 1,606,500 |
| 2025-08-19 | 88.47 | 90.30 | 87.69 | 88.24 | -0.06% | 1,879,900 |
| 2025-08-18 | 88.41 | 89.95 | 88.29 | 88.29 | -0.67% | 2,507,900 |
| 2025-08-15 | 90.29 | 90.70 | 88.77 | 88.89 | -1.30% | 1,268,300 |
| 2025-08-14 | 91.42 | 91.53 | 89.62 | 90.06 | -2.92% | 1,362,000 |
| 2025-08-13 | 88.60 | 92.86 | 87.97 | 92.77 | +5.55% | 2,210,200 |
| 2025-08-12 | 86.49 | 88.03 | 85.47 | 87.89 | +2.20% | 2,020,800 |
| 2025-08-11 | 90.27 | 90.61 | 83.65 | 86.00 | -4.69% | 3,883,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+12.69%). Worst month: Oct (-10.87%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is TransUnion's (TRU) latest close?
80.02 on 2026-08-07, from the Closelook data lake's daily price record.
What is TRU's 52-week high and low?
95.50 high and 63.37 low over the trailing 52 weeks, as of 2026-08-07.
What is TransUnion's strongest and weakest month historically?
Historically, TRU's strongest calendar month has been Nov (average +12.69%) and its weakest Oct (average -10.87%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.