$35.43 +0.13 (%) TransUnion - New York Stock Exchange, Inc.

Jul. 22, 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
7/22/201635.4135.6535.1035.43422,213
7/21/201635.5835.7935.1835.30455,997
7/20/201635.0535.5934.8635.33661,995
7/19/201634.9435.2034.4235.02771,369
7/18/201635.0035.2534.9634.97332,357
7/15/201635.2735.4534.8634.97494,880
7/14/201635.5835.5834.9235.21325,826
7/13/201635.3735.6535.0335.19337,269
7/12/201635.4535.4535.0035.11359,218
7/11/201634.9535.2034.9034.98364,618
7/8/201634.8235.2934.5734.95506,532
7/7/201634.0434.7633.9734.45606,729
7/6/201633.5234.1033.4134.07742,278
7/5/201633.5333.8433.3933.61456,956
7/1/201633.4533.7033.4333.64503,084
6/30/201632.5533.5132.3633.44786,171
6/29/201631.9832.6931.9232.66420,468
6/28/201631.2631.8730.9731.62904,415
6/27/201631.8131.9030.6130.77855,113
6/24/201631.6532.7931.6532.292,468,326
6/23/201633.3233.6533.0233.54515,857
6/22/201633.1933.2532.8232.90347,585
6/21/201633.0433.3032.8333.17504,681
6/20/201632.6333.2432.4732.93626,099
6/17/201632.2632.5132.0332.28622,242
6/16/201632.0632.2631.6632.221,007,953
6/15/201632.0632.4131.9232.11758,752
6/14/201632.0532.1131.7631.90878,259
6/13/201632.4632.5532.0032.09741,156
6/10/201633.1033.1432.4032.57716,058
6/9/201633.1333.7033.0133.44996,752
6/8/201632.7533.5232.6933.441,866,438
6/7/201632.1033.0131.9532.617,115,372
6/6/201632.9033.3232.7833.17291,606
6/3/201632.7332.8932.5432.83726,186
6/2/201632.9233.1232.6832.771,837,884
6/1/201633.0533.3832.5033.17812,067
5/31/201632.9533.2632.7933.101,003,424
5/27/201632.6033.0732.6033.03419,762
5/26/201633.0933.3032.5832.70760,119
5/25/201632.7432.8632.4832.75735,769
5/24/201631.9632.4731.8532.46464,819
5/23/201631.8531.8931.5231.83396,893
5/20/201631.7831.9531.6731.73287,503
5/19/201631.4731.7731.2631.64462,792
5/18/201631.5031.9531.4331.74670,219
5/17/201631.4631.9431.1531.66534,040
5/16/201631.1131.5731.1131.54725,655
5/13/201631.0031.2730.4231.11543,723
5/12/201631.7331.8030.8531.051,136,549
5/11/201632.0032.0531.3631.47770,793
5/10/201631.4432.3431.2932.04847,262
5/9/201630.4831.6630.4831.39826,972
5/6/201630.1230.6829.8630.36721,467
5/5/201630.7030.7030.0030.24442,162
5/4/201630.1730.5629.9930.49526,873
5/3/201630.5130.5830.0230.35688,559
5/2/201629.9230.7229.8530.59551,903
4/29/201629.8730.2429.6429.95645,528
4/28/201629.9430.9329.9430.131,086,767
4/27/201628.3830.4428.3830.101,943,937
4/26/201627.5427.9527.3227.75302,434
4/25/201627.5027.7027.4127.46170,390
4/22/201627.3527.8527.3427.55159,512
4/21/201627.8427.9227.4427.46149,861
4/20/201627.9528.0027.8527.95159,146
4/19/201627.8427.9927.7027.94209,015
4/18/201627.6127.9927.6127.76234,495
4/15/201627.6327.6827.3727.62160,111
4/14/201627.1927.7127.1927.49330,387
4/13/201626.9727.3126.8427.19742,458
4/12/201626.6426.9526.4826.78206,310
4/11/201627.1427.2026.6126.67253,510
4/8/201627.5027.7226.8927.00371,866
4/7/201627.2427.3926.9427.07173,313
4/6/201627.4327.6027.2527.45206,367
4/5/201627.5027.6426.9927.38385,616
4/4/201627.8228.1127.6527.69393,097
4/1/201627.6227.9827.2827.89555,719
3/31/201627.6227.9027.4427.61327,582
3/30/201627.7427.9827.6527.71590,652
3/29/201626.7627.4226.6227.31922,797
3/28/201626.6626.8926.4326.74316,238
3/24/201626.4826.6926.3726.541,043,797
3/23/201626.6626.9426.4926.65586,118
3/22/201626.3927.0026.3426.90943,860
3/21/201626.3326.6426.0326.58689,116
3/18/201626.0226.5625.9326.33847,462
3/17/201625.9926.1925.8626.04884,421
3/16/201625.6626.2425.6326.091,042,846
3/15/201625.9326.0025.5425.91867,366
3/14/201625.6926.1525.3526.011,081,748
3/11/201625.1125.8124.9725.742,202,104
3/10/201624.7625.0024.6524.992,725,539
3/9/201624.6024.8524.4124.7610,732,304
3/8/201624.2026.7324.2025.421,258,621
3/7/201626.0026.5725.8125.96378,437
3/4/201626.5226.5925.9926.16258,118
3/3/201626.6426.9326.2826.42283,792
3/2/201626.4827.0526.0926.70197,662
  • Showing 1-100 of 272 items
  • 1
  • 2
  • 3
  • >>
Trading Center