$31.38 +0.57 (%) TransUnion - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRU historical data

Date Open High Low Close Volume
12/9/201630.8831.4230.7331.38838,279
12/8/201630.2530.8430.2330.811,071,510
12/7/201629.3130.3529.3030.331,825,361
12/6/201629.2629.4029.1029.33364,491
12/5/201629.3329.5129.1829.32505,433
12/2/201629.1829.3828.9929.31804,787
12/1/201629.8029.8028.9229.291,650,175
11/30/201630.9931.0929.7229.831,164,342
11/29/201630.6730.8930.5630.58581,672
11/28/201631.6031.7130.8430.85443,681
11/25/201631.6931.7331.4331.72253,681
11/23/201631.3131.7831.2231.50795,532
11/22/201631.4531.4531.1931.33890,924
11/21/201631.0631.4431.0231.331,110,946
11/18/201631.2831.4930.9431.05782,866
11/17/201631.4431.4831.0231.281,100,623
11/16/201630.9831.2430.7331.181,082,625
11/15/201630.0131.5830.0031.331,543,155
11/14/201629.8830.0229.2629.852,077,178
11/11/201629.8830.2329.0029.701,616,143
11/10/201631.2131.3429.5929.922,028,143
11/9/201631.7231.9130.7531.00989,219
11/8/201631.7232.0031.5731.89388,865
11/7/201631.5731.8731.4731.85448,733
11/4/201630.6331.2630.5831.00504,850
11/3/201630.7731.0930.5930.64579,654
11/2/201631.3131.5130.7230.78572,100
11/1/201631.3431.4131.0231.31463,563
10/31/201631.1931.4130.7431.24584,914
10/28/201631.1831.4730.7530.991,317,987
10/27/201632.2432.4131.1131.25861,841
10/26/201632.4432.6931.8432.02824,120
10/25/201634.1834.5032.0832.381,929,227
10/24/201632.8033.1832.6933.181,198,436
10/21/201632.6632.6632.4632.61380,534
10/20/201632.6632.8932.6332.69420,518
10/19/201633.1633.2332.7432.81241,036
10/18/201633.0433.1232.9232.93404,038
10/17/201632.7332.9732.5732.59413,435
10/14/201632.8833.1532.7332.77323,871
10/13/201632.7232.7232.3732.48387,917
10/12/201632.7833.1132.6632.94518,677
10/11/201633.5333.5332.6432.75723,459
10/10/201633.6633.9133.5133.71371,592
10/7/201633.7333.7333.2833.52536,184
10/6/201633.7533.8933.3733.74927,371
10/5/201634.0734.1433.8833.90356,680
10/4/201634.0534.2633.8333.871,043,501
10/3/201634.4834.4833.9433.96552,482
9/30/201633.7034.5133.6534.50743,985
9/29/201633.9234.1233.4333.57829,224
9/28/201633.5033.9233.5033.85661,751
9/27/201633.2733.6333.1033.45601,156
9/26/201633.7033.7633.1033.231,197,383
9/23/201633.7933.9833.5533.751,177,586
9/22/201633.8633.9833.6433.871,332,913
9/21/201633.4933.7633.2233.611,553,125
9/20/201633.0733.2532.8033.101,369,728
9/19/201632.5233.0132.5232.861,916,398
9/16/201632.7032.9032.4632.551,046,616
9/15/201632.3432.8232.0732.811,568,825
9/14/201632.4832.7332.2532.48585,241
9/13/201632.5432.9032.1932.441,182,062
9/12/201632.7533.0332.5832.951,878,563
9/9/201632.5433.0032.3733.006,158,907
9/8/201633.9034.1633.6933.72315,867
9/7/201634.0834.3833.7334.07701,033
9/6/201633.5834.1333.5834.07527,714
9/2/201633.2533.7833.1833.57271,829
9/1/201633.1033.2232.4833.20361,320
8/31/201632.8733.0432.6632.99374,601
8/30/201632.7232.8632.3932.77329,188
8/29/201633.0833.1932.7632.82376,939
8/26/201632.9633.4732.8733.01349,853
8/25/201632.6433.1932.6433.05312,011
8/24/201632.8633.0432.7432.79488,874
8/23/201632.7132.9732.5432.97302,360
8/22/201632.2732.6032.1132.42323,017
8/19/201632.2032.4732.0832.39401,447
8/18/201632.2132.4132.1732.31323,301
8/17/201632.4032.4031.9632.30324,389
8/16/201632.5732.5932.3032.34317,659
8/15/201632.6233.0532.1032.59493,479
8/12/201632.8733.1332.7732.90279,590
8/11/201632.6633.0432.6432.95266,964
8/10/201633.0033.1032.6132.68607,147
8/9/201632.7233.2632.7233.02575,398
8/8/201632.7432.8632.5832.751,485,123
8/5/201632.5032.8632.2132.75575,845
8/4/201632.1032.3532.0032.25500,735
8/3/201631.9832.2531.5732.14958,599
8/2/201632.4633.1731.8932.01810,885
8/1/201632.6832.8832.3132.42714,236
7/29/201632.7633.5032.7032.72946,381
7/28/201633.6233.6832.7932.841,529,755
7/27/201634.4234.8232.9633.581,481,516
7/26/201635.3035.5135.0635.22734,796
7/25/201635.5035.5035.1035.30728,806
7/22/201635.4135.6535.1035.43422,213
7/21/201635.5835.7935.1835.30455,997
  • Showing 1-100 of 370 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center