$23.35 -0.85 (%) TransUnion - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRU historical data

Date Open High Low Close Volume
2/5/201624.1524.1522.9923.35400,147
2/4/201624.2824.4023.9924.20318,234
2/3/201624.0924.4223.6424.30395,986
2/2/201624.4624.4623.8923.95154,555
2/1/201624.6324.8124.3624.65790,772
1/29/201624.0624.9024.0124.74517,860
1/28/201624.2924.3323.8723.98210,052
1/27/201624.4024.5323.8924.12221,547
1/26/201624.5224.6724.2524.37439,224
1/25/201624.7424.8424.2224.48274,395
1/22/201624.5524.7324.2224.73690,186
1/21/201624.8625.1524.2124.25577,350
1/20/201624.4725.2323.9724.86456,429
1/19/201625.3225.7024.7424.78307,753
1/15/201625.1325.5224.7725.28566,110
1/14/201625.8726.0725.2325.67349,588
1/13/201626.2426.3725.6125.83588,644
1/12/201626.6426.9025.8226.24447,827
1/11/201626.2726.5725.7926.34552,995
1/8/201626.9427.0726.0726.14332,490
1/7/201627.0527.2626.6426.87222,422
1/6/201627.2127.5726.9327.41530,520
1/5/201627.5227.6727.2327.57589,536
1/4/201627.2027.5427.0127.51292,135
12/31/201527.7527.7627.4327.57238,948
12/30/201527.7028.0127.4427.80203,882
12/29/201527.6527.8327.3927.70420,286
12/28/201527.9527.9827.3427.44371,656
12/24/201527.7728.0827.6527.98110,901
12/23/201527.3527.7827.2527.74174,606
12/22/201527.0527.2326.7427.17380,323
12/21/201527.1127.4026.7826.91423,663
12/18/201527.0227.0826.5627.02592,979
12/17/201526.8227.4126.7327.02340,943
12/16/201526.3827.1526.3826.85588,568
12/15/201526.4826.6925.7326.20418,167
12/14/201525.9026.5025.9026.43263,685
12/11/201526.2026.3925.8725.91389,662
12/10/201526.4026.6726.2026.51317,930
12/9/201526.1926.6125.9726.49223,839
12/8/201526.1426.3725.9026.29179,179
12/7/201526.1726.3225.7626.24181,083
12/4/201526.1926.6625.9126.34344,547
12/3/201526.5927.0025.9926.26292,210
12/2/201526.2726.6926.1926.52270,940
12/1/201525.7126.7825.6726.39353,010
11/30/201525.4326.1825.1725.57516,399
11/27/201525.5825.9025.2425.3574,618
11/25/201525.7025.9225.3925.63151,509
11/24/201525.1725.7125.1525.70159,017
11/23/201525.6526.0825.4625.63153,631
11/20/201525.7725.9325.3925.75231,939
11/19/201525.9626.1625.3525.64289,258
11/18/201525.8926.0625.6726.02273,719
11/17/201525.8526.0425.6225.86185,033
11/16/201525.5825.9725.3125.92198,747
11/13/201525.6425.9425.4125.70339,968
11/12/201525.3725.8725.3725.76208,575
11/11/201525.7525.8825.4525.59107,476
11/10/201525.6425.8325.2525.66150,851
11/9/201525.8225.8725.2625.6585,447
11/6/201525.8126.0125.5225.87201,561
11/5/201526.0126.0225.4325.72126,649
11/4/201525.9926.0725.6925.96227,693
11/3/201525.9426.0925.4625.95429,309
11/2/201525.6926.1925.4425.91308,408
10/30/201525.3525.9025.3525.71448,139
10/29/201525.0525.5424.8525.52184,188
10/28/201524.8725.4624.4725.27734,615
10/27/201524.1224.2923.9024.27485,666
10/26/201523.6724.1623.6624.11285,102
10/23/201523.3424.1123.1523.71561,501
10/22/201524.1224.3623.1223.19525,124
10/21/201524.5724.7523.9324.08208,909
10/20/201524.0424.7123.9024.54728,042
10/19/201524.3424.6324.0024.10202,081
10/16/201524.2524.8124.0624.40253,794
10/15/201524.4224.6224.1124.34728,534
10/14/201524.7524.8623.8724.34513,821
10/13/201524.6925.1124.4724.81321,398
10/12/201524.9525.0224.5824.85211,534
10/9/201524.9725.5924.8625.00279,741
10/8/201524.9325.0724.3724.95299,220
10/7/201524.6025.0124.3625.01263,782
10/6/201524.4724.9824.1724.53347,550
10/5/201524.7725.0924.5724.62225,458
10/2/201524.2424.6723.6624.66452,849
10/1/201525.1325.8224.1924.54850,266
9/30/201524.2025.6624.1125.123,047,495
9/29/201524.6924.9723.9624.08621,275
9/28/201525.6125.6124.5324.65499,397
9/25/201525.2325.7225.0025.56279,881
9/24/201524.7925.2324.2625.15895,720
9/23/201525.0125.4324.9225.18414,138
9/22/201525.2625.3724.7424.94331,069
9/21/201524.9125.6924.8925.43249,204
9/18/201525.4626.0724.6824.702,086,915
9/17/201525.9326.3425.7625.94452,812
9/16/201525.8626.1125.5225.91422,164
9/15/201525.2425.8125.1725.78274,109
  • Showing 1-100 of 156 items
  • 1
  • 2
  • >>
Trading Center