TransUnion Common Stock Historical Stock Prices

TRU 
$30.25
*  
0.34
1.11%
Get TRU Alerts
*Delayed - data as of May 3, 2016 13:36 ET  -  Find a broker to begin trading TRU now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    TRU Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:36 30.43 30.578 30.02 30.25 439,409
05/02/2016 29.92 30.72 29.85 30.59 551,903
04/29/2016 29.87 30.239 29.64 29.95 645,528
04/28/2016 29.94 30.93 29.94 30.13 1,086,767
04/27/2016 28.38 30.44 28.38 30.1 1,943,937
04/26/2016 27.54 27.95 27.315 27.75 302,434
04/25/2016 27.5 27.7 27.405 27.46 170,390
04/22/2016 27.35 27.848 27.34 27.55 159,512
04/21/2016 27.84 27.92 27.44 27.46 149,861
04/20/2016 27.95 28 27.85 27.95 159,146
04/19/2016 27.84 27.99 27.7001 27.94 209,015
04/18/2016 27.61 27.99 27.61 27.76 234,495
04/15/2016 27.63 27.68 27.37 27.62 160,111
04/14/2016 27.19 27.71 27.19 27.49 330,387
04/13/2016 26.97 27.31 26.84 27.19 742,458
04/12/2016 26.64 26.945 26.48 26.78 206,310
04/11/2016 27.14 27.2 26.61 26.67 253,510
04/08/2016 27.5 27.72 26.89 27 371,866
04/07/2016 27.24 27.39 26.94 27.07 173,313
04/06/2016 27.43 27.6 27.25 27.45 206,367
04/05/2016 27.5 27.64 26.99 27.38 385,616
04/04/2016 27.82 28.11 27.65 27.69 393,097
04/01/2016 27.62 27.98 27.28 27.89 555,719
03/31/2016 27.62 27.9 27.44 27.61 327,560
03/30/2016 27.74 27.98 27.65 27.71 590,652
03/29/2016 26.76 27.42 26.62 27.31 922,797
03/28/2016 26.66 26.89 26.43 26.74 316,238
03/24/2016 26.48 26.69 26.37 26.54 1,043,797
03/23/2016 26.66 26.94 26.49 26.65 586,118
03/22/2016 26.39 27 26.3423 26.9 943,860
03/21/2016 26.33 26.64 26.03 26.58 689,116
03/18/2016 26.02 26.56 25.93 26.33 847,462
03/17/2016 25.99 26.19 25.86 26.04 884,421
03/16/2016 25.66 26.24 25.63 26.09 1,042,846
03/15/2016 25.93 26 25.54 25.91 867,366
03/14/2016 25.69 26.15 25.35 26.01 1,081,748
03/11/2016 25.11 25.81 24.97 25.74 2,202,104
03/10/2016 24.76 25 24.65 24.99 2,725,539
03/09/2016 24.6 24.85 24.41 24.76 10,710,400
03/08/2016 24.2 26.73 24.2 25.42 1,256,871
03/07/2016 26 26.565 25.81 25.96 378,437
03/04/2016 26.52 26.59 25.99 26.16 258,118
03/03/2016 26.64 26.93 26.28 26.42 283,792
03/02/2016 26.48 27.05 26.085 26.7 197,662
03/01/2016 26.63 26.89 26.385 26.74 511,509
02/29/2016 26.67 26.67 26.08 26.37 326,922
02/26/2016 26.45 27 26.36 26.67 269,441
02/25/2016 26.55 26.75 26.18 26.4 292,568
02/24/2016 25.29 26.39 25.16 26.39 408,876
02/23/2016 25.21 25.98 25.14 25.46 500,761
02/22/2016 25.5 25.97 25.31 25.51 314,657
02/19/2016 25.81 25.81 24.64 25.3 520,759
02/18/2016 25.28 25.94 25.11 25.83 892,933
02/17/2016 23.95 26.07 23.21 25.07 1,521,263
02/16/2016 21.29 21.92 21.03 21.36 897,241
02/12/2016 21.08 21.78 21.02 21.17 505,222
02/11/2016 21.22 21.51 20.43 20.98 609,231
02/10/2016 21.9 22.12 21.35 21.5 313,989
02/09/2016 21.76 22.235 21.47 21.71 735,959
02/08/2016 23.06 23.06 21.28 22 734,754
02/05/2016 24.15 24.15 22.99 23.35 400,147
02/04/2016 24.28 24.4 23.99 24.2 318,234
02/03/2016 24.09 24.42 23.64 24.3 395,986
02/02/2016 24.46 24.46 23.89 23.95 154,555
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?