TransUnion Common Stock (TRU)

Historical Prices For TransUnion Common Stock (TRU)

Date Range:

2025-03-04 - 2025-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2025	84.40	85.58	83.74	85.20	1,133,358	85.20
6/02/2025	84.91	85.58	83.22	84.64	1,126,908	84.64
5/30/2025	84.74	85.74	83.46	85.63	2,482,671	85.63
5/29/2025	86.88	86.89	84.36	85.28	1,781,031	85.28
5/28/2025	82.48	86.17	82.01	85.96	2,904,879	85.96
5/27/2025	85.10	85.31	81.82	82.67	3,035,840	82.67
5/23/2025	82.93	84.25	82.93	83.16	1,951,666	83.16
5/22/2025	82.20	84.89	82.00	84.48	3,026,896	84.48
5/21/2025	88.58	89.26	82.16	82.43	5,579,495	82.31
5/20/2025	91.37	92.33	88.72	90.39	2,454,525	90.26
5/19/2025	90.02	92.58	89.79	91.87	1,348,114	91.74
5/16/2025	91.26	92.04	90.20	91.89	1,209,918	91.76
5/15/2025	90.60	91.27	89.52	91.21	1,073,643	91.08
5/14/2025	91.53	91.69	90.27	90.63	1,145,306	90.50
5/13/2025	92.01	92.86	91.41	91.47	1,509,390	91.34
5/12/2025	91.36	92.00	90.12	91.71	1,669,747	91.58
5/09/2025	86.08	87.16	85.93	86.11	1,736,743	85.99
5/08/2025	86.57	87.65	85.65	86.43	1,090,636	86.31
5/07/2025	84.55	85.98	83.63	85.24	1,988,019	85.12
5/06/2025	82.56	85.00	82.56	84.26	1,027,129	84.14
5/05/2025	83.96	85.71	83.82	84.61	1,289,623	84.49
5/02/2025	85.03	86.38	84.72	85.00	1,593,273	84.88
5/01/2025	82.96	84.63	82.22	83.51	1,659,868	83.39
4/30/2025	80.64	83.08	80.13	82.96	1,716,832	82.84
4/29/2025	81.65	83.09	81.33	82.43	1,295,358	82.31
4/28/2025	81.95	82.80	79.90	81.61	1,589,780	81.50
4/25/2025	82.04	83.34	80.94	82.09	2,125,657	81.98
4/24/2025	77.09	83.18	73.71	82.47	3,424,422	82.35
4/23/2025	78.55	80.39	76.75	77.26	2,350,135	77.15
4/22/2025	72.12	76.33	72.03	75.56	2,885,362	75.45
4/21/2025	71.72	72.48	70.08	70.71	1,757,346	70.61
4/17/2025	73.42	73.98	72.39	72.89	1,111,027	72.79
4/16/2025	74.48	75.59	72.41	73.75	1,447,440	73.65
4/15/2025	75.41	76.38	74.58	75.26	1,922,779	75.16
4/14/2025	74.80	75.22	72.91	74.78	2,561,502	74.68
4/11/2025	72.30	72.70	69.11	72.44	3,983,890	72.34
4/10/2025	76.11	76.76	70.85	72.69	3,483,030	72.59
4/09/2025	68.07	81.36	67.61	80.98	5,740,190	80.87
4/08/2025	73.43	75.12	68.10	69.26	3,242,815	69.16
4/07/2025	67.82	72.81	66.38	70.64	3,500,802	70.54
4/04/2025	71.22	72.86	68.01	71.10	5,306,266	71.00
4/03/2025	81.16	81.21	75.20	75.38	3,949,318	75.27
4/02/2025	82.05	86.18	82.05	85.73	1,799,632	85.61
4/01/2025	83.31	84.21	81.63	83.86	2,014,514	83.74
3/31/2025	81.51	83.75	80.19	82.99	2,347,913	82.87
3/28/2025	84.29	84.94	82.09	82.25	2,209,351	82.14
3/27/2025	85.18	85.86	83.98	84.68	1,399,035	84.56
3/26/2025	87.62	88.59	85.44	85.70	1,421,108	85.58
3/25/2025	88.08	88.81	87.16	87.66	1,387,003	87.54
3/24/2025	87.01	88.27	86.02	87.79	1,530,030	87.67
3/21/2025	84.06	85.54	82.77	85.34	2,941,904	85.22
3/20/2025	84.32	86.02	84.10	85.26	1,644,223	85.14
3/19/2025	83.78	85.98	83.35	85.13	1,407,363	85.01
3/18/2025	85.03	85.11	83.03	83.28	1,433,975	83.16
3/17/2025	82.07	86.17	81.73	85.74	2,249,097	85.62
3/14/2025	81.53	82.89	80.64	82.38	1,830,261	82.27
3/13/2025	82.95	83.34	79.75	80.45	1,780,802	80.34
3/12/2025	83.19	84.09	81.04	83.32	2,687,524	83.20
3/11/2025	81.14	82.92	80.35	82.30	2,507,686	82.19
3/10/2025	84.84	84.89	80.11	80.86	4,045,236	80.75
3/07/2025	86.91	88.04	85.19	86.47	2,367,614	86.35
3/06/2025	88.64	88.72	86.38	87.31	2,127,138	87.19
3/05/2025	88.41	90.31	87.50	90.07	3,077,276	89.94
3/04/2025	88.45	90.03	85.75	88.09	1,980,484	87.97