NYSE - Delayed Quote
USD
TransUnion (TRU)
79.88
-5.04
(-5.93%)
At close: September 4 at 4:02:54 PM EDT
78.77
-1.11
(-1.39%)
After hours: September 4 at 7:59:32 PM EDT
Trade TRU on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
76.46
80.18
75.18
79.88
79.88
4,227,100
Sep 3, 2026
83.63
86.40
82.88
84.92
84.92
1,398,800
Sep 2, 2026
83.03
84.25
81.72
82.39
82.39
2,316,200
Sep 1, 2026
84.42
85.36
83.08
83.67
83.67
1,945,900
Aug 31, 2026
85.01
85.26
83.51
84.91
84.91
1,639,400
Aug 28, 2026
85.00
86.34
84.42
85.67
85.67
1,415,500
Aug 27, 2026
84.91
86.34
84.21
84.67
84.67
1,402,600
Aug 26, 2026
84.25
85.27
83.91
84.50
84.50
1,959,200
Aug 25, 2026
84.40
85.35
83.47
85.01
85.01
1,422,400
Aug 24, 2026
84.59
85.71
84.06
84.87
84.87
1,484,500
Aug 21, 2026
85.76
86.37
84.36
84.61
84.61
1,691,700
Aug 20, 2026
0.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
83.24
85.26
82.53
85.11
85.11
2,001,500
Aug 19, 2026
80.21
84.24
79.62
83.54
83.42
1,907,200
Aug 18, 2026
79.52
80.51
78.75
79.47
79.35
1,644,500
Aug 17, 2026
80.39
80.47
78.45
78.70
78.58
1,324,800
Aug 14, 2026
81.92
81.92
79.54
80.48
80.36
1,076,700
Aug 13, 2026
79.64
81.76
78.54
81.13
81.01
2,822,400
Aug 12, 2026
79.49
80.26
78.38
79.44
79.32
1,866,500
Aug 11, 2026
78.49
80.95
78.29
80.37
80.25
1,474,400
Aug 10, 2026
79.50
80.17
78.29
79.14
79.02
1,740,000
Aug 7, 2026
80.64
81.71
79.49
80.02
79.90
1,720,200
Aug 6, 2026
79.99
80.40
78.24
79.20
79.08
1,784,300
Aug 5, 2026
82.61
82.76
78.75
79.97
79.85
2,001,400
Aug 4, 2026
79.24
81.80
79.22
81.72
81.60
1,747,600
Aug 3, 2026
79.96
82.38
79.13
79.98
79.86
1,434,200
Jul 31, 2026
78.99
80.12
77.30
78.62
78.50
2,091,300
Jul 30, 2026
82.00
82.00
78.40
80.26
80.14
2,206,000
Jul 29, 2026
84.86
85.50
82.36
83.73
83.60
3,343,400
Jul 28, 2026
76.90
86.49
76.90
83.80
83.67
6,007,000
Jul 27, 2026
77.88
78.96
75.23
77.24
77.12
4,015,300
Jul 24, 2026
74.91
77.14
74.43
76.51
76.40
2,311,500
Jul 23, 2026
75.11
75.48
72.79
73.83
73.72
1,623,000
Jul 22, 2026
75.45
77.61
74.93
75.40
75.29
1,422,200
Jul 21, 2026
74.97
77.09
74.46
76.03
75.92
2,435,900
Jul 20, 2026
79.43
79.85
77.37
79.01
78.89
1,673,300
Jul 17, 2026
80.56
82.10
79.16
79.85
79.73
1,943,200
Jul 16, 2026
78.55
80.88
78.16
80.73
80.61
1,718,300
Jul 15, 2026
74.91
78.81
74.82
77.60
77.48
1,888,900
Jul 14, 2026
74.82
76.17
74.66
75.58
75.47
1,565,800
Jul 13, 2026
75.63
76.90
75.63
76.21
76.10
1,690,100
Jul 10, 2026
77.64
78.04
73.44
75.02
74.91
2,087,800
Jul 9, 2026
76.26
77.15
75.43
76.33
76.22
2,150,600
Jul 8, 2026
77.19
77.80
75.98
76.64
76.53
2,431,400
Jul 7, 2026
79.83
80.63
78.62
78.78
78.66
3,110,500
Jul 6, 2026
78.84
79.80
77.21
79.28
79.16
3,128,900
Jul 2, 2026
75.18
78.40
74.56
78.31
78.19
3,249,400
Jul 1, 2026
72.64
75.42
72.40
74.47
74.36
2,879,200
Jun 30, 2026
70.50
72.51
70.19
72.14
72.03
2,732,600
Jun 29, 2026
70.69
71.94
69.95
71.79
71.68
3,143,100
Jun 26, 2026
67.59
70.67
66.76
70.35
70.24
3,496,800
Jun 25, 2026
68.19
69.94
66.71
67.00
66.90
3,390,700
Jun 24, 2026
67.10
70.31
66.35
68.00
67.90
3,087,900
Jun 23, 2026
65.40
66.35
65.31
65.96
65.86
3,104,700
Jun 22, 2026
63.93
64.92
63.37
64.43
64.33
2,848,400
Jun 18, 2026
64.90
65.35
63.58
64.60
64.50
7,985,700
Jun 17, 2026
68.07
70.07
63.96
64.44
64.34
2,255,400
Jun 16, 2026
68.00
68.93
66.05
68.92
68.82
3,254,000
Jun 15, 2026
66.75
68.70
66.75
67.31
67.21
2,791,500
Jun 12, 2026
66.37
66.90
65.24
66.13
66.03
3,553,200
Jun 11, 2026
66.93
67.14
64.58
65.70
65.60
2,902,900
Jun 10, 2026
69.32
69.87
67.81
67.85
67.75
1,903,200
Jun 9, 2026
68.70
71.00
68.13
69.92
69.82
1,788,300
Jun 8, 2026
70.02
70.59
68.81
68.81
68.71
1,798,100
Jun 5, 2026
70.64
71.33
69.54
70.66
70.55
1,357,400
Jun 4, 2026
71.66
73.17
70.38
70.61
70.50
1,153,200
Jun 3, 2026
71.89
72.92
68.42
69.39
69.29
2,316,700
Jun 2, 2026
72.41
73.92
70.99
73.75
73.64
1,746,800
Jun 1, 2026
70.73
74.19
70.66
73.51
73.40
1,668,600
May 29, 2026
71.87
72.75
70.85
71.56
71.45
2,605,300
May 28, 2026
70.06
71.95
69.45
71.66
71.55
1,757,800
May 27, 2026
0.125
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
70.60
71.31
69.58
70.84
70.73
1,318,200
May 26, 2026
69.98
71.07
69.52
70.57
70.34
1,786,700
May 22, 2026
70.32
71.68
69.78
70.66
70.43
1,567,900
May 21, 2026
67.94
70.18
66.94
69.47
69.24
1,681,200
May 20, 2026
65.93
68.97
64.51
68.93
68.70
1,976,500
May 19, 2026
68.61
69.60
65.97
66.08
65.86
3,418,000
May 18, 2026
66.96
69.55
65.71
68.60
68.38
1,664,300
May 15, 2026
66.65
67.74
66.03
66.26
66.04
1,737,200
May 14, 2026
67.13
68.04
66.08
66.18
65.96
1,726,300
May 13, 2026
68.26
69.74
66.50
66.57
66.35
2,413,300
May 12, 2026
70.34
71.38
68.78
69.20
68.97
2,093,400
May 11, 2026
71.47
72.08
69.50
69.99
69.76
1,580,200
May 8, 2026
72.73
73.13
71.17
72.00
71.76
1,477,400
May 7, 2026
71.20
73.62
71.20
72.95
72.71
2,050,300
May 6, 2026
68.87
70.73
68.77
70.70
70.47
2,863,300
May 5, 2026
68.84
70.19
67.25
68.24
68.02
2,666,500
May 4, 2026
70.21
71.48
68.97
69.05
68.82
2,535,000
May 1, 2026
71.93
73.08
70.30
70.53
70.30
1,864,900
Apr 30, 2026
70.21
71.24
69.39
71.00
70.77
2,035,200
Apr 29, 2026
70.05
71.36
68.66
70.47
70.24
2,404,800
Apr 28, 2026
71.01
72.80
69.22
70.08
69.85
3,787,400
Apr 27, 2026
72.33
72.84
70.95
71.19
70.96
3,217,200
Apr 24, 2026
72.93
73.14
71.47
72.61
72.37
1,416,500
Apr 23, 2026
73.02
74.40
71.80
73.08
72.84
2,093,000
Apr 22, 2026
78.21
78.89
72.66
73.99
73.75
2,760,700
Apr 21, 2026
77.69
80.26
76.92
77.44
77.19
2,314,200
Apr 20, 2026
77.71
78.66
76.63
77.75
77.50
2,491,100
Apr 17, 2026
77.43
78.85
76.65
78.25
77.99
1,803,000
Apr 16, 2026
75.49
76.67
75.01
75.64
75.39
1,644,800
Apr 15, 2026
73.20
75.46
72.86
74.81
74.57
2,194,700
Apr 14, 2026
72.40
74.00
71.78
72.40
72.16
1,382,800
Apr 13, 2026
67.67
72.13
67.67
71.91
71.68
2,982,200
Apr 10, 2026
70.24
70.98
66.76
67.87
67.65
2,101,400
Apr 9, 2026
70.27
71.04
68.21
70.41
70.18
1,736,700
Apr 8, 2026
72.81
73.30
71.12
71.20
70.97
2,405,800
Apr 7, 2026
68.60
70.07
68.50
68.79
68.57
1,637,300
Apr 6, 2026
69.10
70.06
68.45
68.97
68.74
1,298,100
Apr 2, 2026
68.03
70.60
67.26
69.32
69.09
2,086,700
Apr 1, 2026
69.20
69.77
67.45
68.79
68.57
1,956,600
Mar 31, 2026
67.67
69.39
66.67
69.19
68.96
2,747,900
Mar 30, 2026
66.64
68.01
65.77
66.49
66.27
2,767,300
Mar 27, 2026
67.34
67.65
65.43
65.76
65.55
1,593,700
Mar 26, 2026
67.08
69.78
66.73
68.24
68.02
1,513,100
Mar 25, 2026
70.69
71.38
66.79
67.72
67.50
1,485,800
Mar 24, 2026
70.15
70.75
65.83
68.62
68.40
3,341,600
Mar 23, 2026
73.15
73.79
71.43
71.58
71.35
2,342,000
Mar 20, 2026
71.25
71.65
69.92
70.55
70.32
3,509,700
Mar 19, 2026
71.48
73.81
70.72
71.71
71.48
2,813,500
Mar 18, 2026
72.62
74.76
72.30
73.05
72.81
3,281,000
Mar 17, 2026
71.78
74.43
70.80
73.66
73.42
2,333,500
Mar 16, 2026
70.36
71.86
70.33
70.71
70.48
2,145,200
Mar 13, 2026
70.23
71.28
69.46
69.95
69.72
3,316,800
Mar 12, 2026
70.69
73.89
69.32
69.58
69.35
3,899,100
Mar 11, 2026
75.65
76.08
70.71
71.61
71.38
2,948,600
Mar 10, 2026
75.67
76.12
71.92
74.54
74.30
2,930,900
Mar 9, 2026
76.41
77.17
72.94
76.05
75.80
2,508,200
Mar 6, 2026
77.37
77.64
75.25
77.38
77.13
3,175,400
Mar 5, 2026
76.32
79.54
76.32
78.41
78.15
2,716,900
Mar 4, 2026
79.05
79.74
77.46
77.48
77.23
1,770,000
Mar 3, 2026
76.19
80.46
76.19
79.23
78.97
2,251,100
Mar 2, 2026
76.64
78.86
75.85
78.31
78.05
3,163,400
Feb 27, 2026
76.40
78.84
75.56
78.55
78.29
2,656,100
Feb 26, 2026
0.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
75.24
78.44
75.00
78.23
77.97
2,544,100
Feb 25, 2026
73.45
74.35
72.18
74.25
73.88
2,313,700
Feb 24, 2026
71.33
73.89
70.65
72.01
71.65
2,277,000
Feb 23, 2026
75.41
76.20
70.92
71.23
70.88
1,976,000
Feb 20, 2026
75.50
76.79
74.69
76.20
75.82
3,029,000
Feb 19, 2026
75.36
76.47
74.23
76.12
75.74
3,116,300
Feb 18, 2026
75.22
76.87
74.90
75.72
75.35
3,172,500
Feb 17, 2026
74.24
75.98
73.19
75.31
74.94
3,515,700
Feb 13, 2026
72.14
74.77
70.79
73.92
73.55
3,865,900
Feb 12, 2026
72.14
74.46
68.52
70.81
70.46
6,003,800
Feb 11, 2026
73.37
74.00
70.86
71.78
71.43
6,197,600
Feb 10, 2026
72.31
75.71
71.61
74.14
73.77
4,261,900
Feb 9, 2026
72.67
75.00
72.05
74.95
74.58
2,562,300
Feb 6, 2026
71.59
73.71
71.03
73.48
73.12
3,100,500
Feb 5, 2026
70.19
71.71
69.01
70.22
69.87
3,925,500
Feb 4, 2026
67.15
71.61
65.24
69.50
69.16
6,798,200
Feb 3, 2026
74.41
74.41
67.39
67.58
67.25
6,445,100
Feb 2, 2026
78.79
79.90
77.11
77.21
76.83
2,119,900
Jan 30, 2026
80.07
80.85
78.60
79.02
78.63
2,409,600
Jan 29, 2026
81.75
82.17
78.79
80.68
80.28
2,912,600
Jan 28, 2026
82.02
82.13
80.21
81.17
80.77
3,355,300
Jan 27, 2026
84.61
84.61
81.78
82.03
81.62
2,379,700
Jan 26, 2026
84.16
85.14
83.28
85.02
84.60
1,246,400
Jan 23, 2026
85.25
85.78
83.42
83.93
83.52
1,316,400
Jan 22, 2026
84.13
86.36
83.36
85.80
85.38
1,388,400
Jan 21, 2026
82.83
84.69
81.97
83.35
82.94
2,023,700
Jan 20, 2026
84.19
85.01
81.71
82.26
81.85
3,645,100
Jan 16, 2026
84.33
86.39
84.12
86.22
85.79
1,555,900
Jan 15, 2026
85.59
86.35
84.53
85.26
84.84
1,293,700
Jan 14, 2026
83.64
85.59
83.42
85.50
85.08
1,354,900
Jan 13, 2026
85.02
85.02
82.58
83.96
83.54
1,592,600
Jan 12, 2026
86.13
86.95
84.16
85.05
84.63
1,992,200
Jan 9, 2026
85.24
89.12
84.75
87.71
87.28
2,229,500
Jan 8, 2026
82.50
84.88
81.93
84.34
83.92
1,754,600
Jan 7, 2026
83.39
84.14
82.54
83.50
83.09
2,435,300
Jan 6, 2026
83.01
83.95
81.08
82.72
82.31
3,959,600
Jan 5, 2026
83.90
88.26
83.38
86.95
86.52
1,828,600
Jan 2, 2026
86.00
86.14
83.18
83.33
82.92
1,953,000
Dec 31, 2025
86.82
87.19
85.56
85.75
85.33
1,702,300
Dec 30, 2025
87.43
87.67
86.56
86.99
86.56
806,100
Dec 29, 2025
87.55
87.80
86.89
87.52
87.09
783,600
Dec 26, 2025
86.70
87.56
86.00
87.35
86.92
722,600
Dec 24, 2025
86.69
87.17
85.86
86.71
86.28
465,700
Dec 23, 2025
87.88
88.32
85.82
86.82
86.39
1,155,700
Dec 22, 2025
87.26
88.80
87.26
87.97
87.54
1,818,200
Dec 19, 2025
86.12
87.35
85.00
87.09
86.66
5,685,800
Dec 18, 2025
85.58
86.70
85.23
86.16
85.73
3,172,100
Dec 17, 2025
83.73
87.19
83.60
84.75
84.33
2,094,400
Dec 16, 2025
83.83
84.03
82.75
83.62
83.21
2,313,500
Dec 15, 2025
85.18
85.54
83.50
83.63
83.22
1,689,900
Dec 12, 2025
86.12
86.61
83.97
84.65
84.23
1,401,600
Dec 11, 2025
84.45
86.25
84.45
85.76
85.34
1,632,200
Dec 10, 2025
81.07
84.69
81.05
84.23
83.81
1,851,300
Dec 9, 2025
82.27
83.07
81.15
81.21
80.81
1,535,300
Dec 8, 2025
83.99
84.00
81.20
82.01
81.60
1,881,700
Dec 5, 2025
84.17
85.13
83.62
84.47
84.05
1,846,800
Dec 4, 2025
83.98
84.22
82.96
84.19
83.77
1,717,000
Dec 3, 2025
82.81
84.04
82.16
83.39
82.98
1,771,300
Dec 2, 2025
84.06
84.09
82.32
82.42
82.01
1,654,600
Dec 1, 2025
84.04
85.43
83.54
83.92
83.51
1,765,600
Nov 28, 2025
84.78
85.61
84.36
85.05
84.63
467,000
Nov 26, 2025
84.24
85.47
84.24
84.88
84.46
1,081,700
Nov 25, 2025
83.33
85.94
83.10
85.10
84.68
2,250,400
Nov 24, 2025
84.00
84.00
82.38
82.56
82.15
2,301,300
Nov 21, 2025
0.115
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
81.19
84.79
81.19
83.87
83.46
2,069,400
Nov 20, 2025
82.92
83.44
80.40
80.73
80.22
1,418,600
Nov 19, 2025
80.14
82.66
79.46
81.88
81.36
1,829,900
Nov 18, 2025
78.83
80.75
78.83
80.17
79.66
1,340,000
Nov 17, 2025
80.54
81.49
79.07
79.21
78.71
2,117,800
Nov 14, 2025
81.19
82.06
80.31
81.10
80.58
1,220,700
Nov 13, 2025
81.07
82.93
81.07
81.87
81.35
1,624,600
Nov 12, 2025
82.65
83.87
82.04
82.41
81.89
2,396,400
Nov 11, 2025
80.99
83.69
80.31
82.88
82.35
1,565,400
Nov 10, 2025
80.81
81.51
79.74
80.44
79.93
1,958,700
Nov 7, 2025
78.49
80.58
78.34
80.54
80.03
1,959,100
Nov 6, 2025
80.00
80.80
78.85
79.00
78.50
2,185,900
Nov 5, 2025
79.88
80.63
79.32
79.61
79.10
3,368,000
Nov 4, 2025
80.95
81.98
79.87
79.93
79.42
2,596,800
Nov 3, 2025
80.47
81.63
79.10
81.60
81.08
1,952,600
Oct 31, 2025
79.80
81.29
79.02
81.18
80.66
2,516,200
Oct 30, 2025
80.16
81.59
79.52
79.93
79.42
2,333,300
Oct 29, 2025
82.50
82.54
79.69
80.41
79.90
5,019,300
Oct 28, 2025
85.00
85.24
82.79
82.92
82.39
1,531,500
Oct 27, 2025
86.63
86.63
83.92
85.35
84.81
2,445,400
Oct 24, 2025
85.01
86.71
84.84
85.60
85.06
2,856,400
Oct 23, 2025
84.64
84.67
81.21
83.48
82.95
4,781,300
Oct 22, 2025
80.56
82.04
80.21
80.67
80.16
5,557,000
Oct 21, 2025
80.89
81.56
78.70
80.94
80.43
3,387,100
Oct 20, 2025
78.97
80.76
78.33
80.12
79.61
1,744,200
Oct 17, 2025
78.04
78.84
77.15
78.39
77.89
2,765,900
Oct 16, 2025
79.47
79.47
77.29
78.30
77.80
3,762,500
Oct 15, 2025
79.28
80.00
78.13
79.45
78.94
2,492,400
Oct 14, 2025
76.80
79.22
75.99
78.92
78.42
2,939,500
Oct 13, 2025
78.53
78.75
77.12
77.83
77.33
3,033,100
Oct 10, 2025
79.16
80.12
77.09
77.70
77.21
3,158,600
Oct 9, 2025
79.02
79.69
77.87
79.00
78.50
2,555,100
Oct 8, 2025
78.00
79.59
77.50
79.25
78.75
3,466,700
Oct 7, 2025
76.87
77.13
75.51
76.35
75.86
3,607,200
Oct 6, 2025
77.01
77.40
74.67
76.63
76.14
3,801,000
Oct 3, 2025
74.07
77.79
73.88
77.34
76.85
5,828,000
Oct 2, 2025
74.69
76.69
70.20
73.51
73.04
16,308,500
Oct 1, 2025
83.19
84.72
81.40
82.26
81.74
6,532,200
Sep 30, 2025
85.63
86.31
82.22
83.78
83.25
5,009,700
Sep 29, 2025
85.78
85.93
84.48
85.23
84.69
2,699,100
Sep 26, 2025
84.42
85.86
84.27
85.19
84.65
2,274,800
Sep 25, 2025
86.17
86.56
83.42
84.31
83.77
3,339,900
Sep 24, 2025
87.62
88.00
85.42
87.09
86.54
2,032,300
Sep 23, 2025
87.94
89.07
87.28
88.23
87.67
3,399,700
Sep 22, 2025
89.25
89.25
86.50
87.74
87.18
3,140,900
Sep 19, 2025
92.47
94.23
89.90
89.90
89.33
26,552,700
Sep 18, 2025
91.79
93.44
91.77
92.46
91.87
4,623,500
Sep 17, 2025
90.09
95.50
90.09
91.70
91.12
6,023,800
Sep 16, 2025
89.12
91.11
88.81
89.98
89.41
2,590,300
Sep 15, 2025
91.53
91.55
88.34
89.25
88.68
3,723,600
Sep 12, 2025
92.57
93.16
91.72
91.72
91.14
2,489,900
Sep 11, 2025
90.56
93.42
89.85
92.95
92.36
3,145,400
Sep 10, 2025
93.99
94.26
89.23
89.68
89.11
4,096,900
Sep 9, 2025
92.88
94.01
91.49
93.71
93.11
3,089,200
Sep 8, 2025
93.62
94.31
89.38
93.38
92.79
6,457,500
Sep 5, 2025
90.01
92.77
89.00
90.02
89.45
2,366,900
