Quantcast

TransUnion Common Stock Historical Stock Prices

TRU 
$65.24
*  
0.11
0.17%
Get TRU Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading TRU now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    TRU After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

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.
16:00 65.27 65.4149 64.635 65.24 1,166,183
03/15/2019 64.96 65.28 64.675 65.13 1,446,605
03/14/2019 65.36 65.485 64.74 65.06 1,102,630
03/13/2019 65.31 66.63 65.175 65.44 2,122,512
03/12/2019 65.12 65.235 63.91 65.03 2,174,294
03/11/2019 64.32 65.67 64.32 65.16 995,752
03/08/2019 63.25 64.42 63.13 64.17 1,851,045
03/07/2019 63.9 63.99 63.18 63.82 1,437,488
03/06/2019 64.83 65.48 64.06 64.07 1,097,233
03/05/2019 64.67 65.36 64.42 64.95 1,471,786
03/04/2019 65.09 65.19 63.93 64.57 1,970,877
03/01/2019 64.81 65.18 64.14 64.85 1,303,219
02/28/2019 63.1 65.07 62.9 64.56 1,830,606
02/27/2019 63.57 63.57 62.51 63.19 1,443,943
02/26/2019 64.2 64.45 63.63 63.66 1,411,181
02/25/2019 64 64.855 63.9 64.47 1,965,837
02/22/2019 63.36 63.63 62.98 63.53 1,128,509
02/21/2019 62.97 63.71 62.76 63.16 1,409,707
02/20/2019 62.73 63.42 62.5 63.04 1,818,475
02/19/2019 62.87 63.31 62.1 62.79 1,768,589
02/15/2019 63.75 64 62.4 63.13 1,949,303
02/14/2019 59.78 64.02 58.25 63.64 4,355,985
02/13/2019 63.3 64.48 63.3 64.46 2,565,672
02/12/2019 62.39 63.57 62.17 63.26 4,445,810
02/11/2019 62.11 62.67 61.7 61.72 2,120,547
02/08/2019 61.35 62.07 61 61.94 1,642,849
02/07/2019 61.66 61.97 61.25 61.6 1,123,229
02/06/2019 62.29 62.34 61.72 62.08 938,971
02/05/2019 62.66 63.015 62.45 62.54 1,537,072
02/04/2019 60.7 62.36 60.44 62.35 1,045,601
02/01/2019 60.42 61.64 60.42 60.69 1,497,540
01/31/2019 59.42 60.82 59.42 60.82 1,625,728
01/30/2019 59.31 59.58 58.94 59.4 1,061,485
01/29/2019 59.8 59.8 58.85 59 1,000,558
01/28/2019 59.79 59.96 59.33 59.4 861,728
01/25/2019 59.33 60.38 59.33 60.37 1,009,613
01/24/2019 59.33 59.67 58.71 58.91 936,042
01/23/2019 59.69 59.95 59.22 59.38 956,294
01/22/2019 60.46 60.48 59.055 59.4 861,994
01/18/2019 58.88 60.63 58.66 60.58 1,657,575
01/17/2019 57.36 58.825 57.36 58.36 1,148,688
01/16/2019 56.8 57.89 56.8 57.67 1,506,280
01/15/2019 56.2 57.2 56.05 56.83 1,131,005
01/14/2019 55.55 56.28 55.5311 56.19 1,718,284
01/11/2019 56.34 56.555 55.75 56.12 854,039
01/10/2019 55.65 56.71 55.36 56.69 1,398,124
01/09/2019 56.11 56.57 55.75 55.81 1,281,925
01/08/2019 56.08 56.33 55.34 56.09 1,298,790
01/07/2019 56.45 56.47 55.47 55.59 1,289,882
01/04/2019 54.93 56.59 54.75 56.21 875,866
01/03/2019 55.58 55.63 53.93 54.15 807,896
01/02/2019 55.88 56.3 55.26 56 1,464,378
12/31/2018 56.32 56.92 56.18 56.8 1,345,222
12/28/2018 56.67 56.67 55.48 55.87 1,120,731
12/27/2018 54.52 56.15 53.87 56.15 1,003,643
12/26/2018 52.77 55.48 52.37 55.47 753,261
12/24/2018 52.75 53.43 52.15 52.61 699,776
12/21/2018 54.49 55.14 53.1287 53.5 1,489,970
12/20/2018 55.53 55.72 53.57 54.35 1,620,917
12/19/2018 55.42 57.46 54.93 55.73 2,533,086
12/18/2018 56.99 57.48 54.87 55.11 2,956,404
12/17/2018 58.62 58.7 56.33 56.64 2,947,001
*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?

Smart Portfolio