TransUnion Common Stock (TRU)

Historical Prices For TransUnion Common Stock (TRU)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	84.06	84.09	82.32	82.42	1,654,613	82.42
12/01/2025	84.04	85.44	83.54	83.92	1,765,603	83.92
11/28/2025	84.78	85.61	84.36	85.05	467,017	85.05
11/26/2025	84.24	85.47	84.24	84.88	1,081,711	84.88
11/25/2025	83.33	85.94	83.10	85.10	2,250,397	85.10
11/24/2025	84.00	84.00	82.38	82.56	2,299,957	82.56
11/21/2025	81.19	84.79	81.19	83.87	2,069,388	83.87
11/20/2025	82.92	83.44	80.40	80.73	1,435,453	80.61
11/19/2025	80.14	82.66	79.45	81.88	1,827,797	81.76
11/18/2025	78.83	80.75	78.83	80.17	1,340,002	80.06
11/17/2025	80.54	81.49	79.07	79.21	2,117,766	79.10
11/14/2025	81.19	82.06	80.31	81.10	1,220,726	80.98
11/13/2025	81.07	82.93	81.07	81.87	1,624,598	81.75
11/12/2025	82.65	83.87	82.04	82.41	2,396,416	82.29
11/11/2025	80.99	83.69	80.31	82.88	1,565,422	82.76
11/10/2025	80.81	81.51	79.74	80.44	1,958,738	80.33
11/07/2025	78.49	80.58	78.34	80.54	1,959,089	80.43
11/06/2025	80.00	80.80	78.85	79.00	2,185,908	78.89
11/05/2025	79.88	80.63	79.33	79.61	3,368,004	79.50
11/04/2025	80.95	81.98	79.87	79.93	2,596,765	79.82
11/03/2025	80.47	81.63	79.09	81.60	1,952,555	81.48
10/31/2025	79.80	81.30	79.02	81.18	2,516,198	81.06
10/30/2025	80.16	81.59	79.52	79.93	2,333,531	79.82
10/29/2025	82.50	82.54	79.69	80.41	5,019,309	80.30
10/28/2025	85.00	85.24	82.79	82.92	1,531,493	82.80
10/27/2025	86.63	86.63	83.92	85.35	2,445,441	85.23
10/24/2025	85.01	86.71	84.84	85.60	2,856,411	85.48
10/23/2025	84.64	84.67	81.21	83.48	4,781,355	83.36
10/22/2025	80.56	82.04	80.21	80.67	5,556,933	80.56
10/21/2025	80.89	81.56	78.70	80.94	3,387,092	80.82
10/20/2025	78.97	80.77	78.33	80.12	1,744,241	80.01
10/17/2025	78.04	78.84	77.15	78.39	2,765,938	78.28
10/16/2025	79.47	79.47	77.30	78.30	3,762,474	78.19
10/15/2025	79.28	80.00	78.13	79.45	2,492,429	79.34
10/14/2025	76.80	79.22	75.99	78.92	2,939,518	78.81
10/13/2025	78.53	78.75	77.12	77.83	3,033,132	77.72
10/10/2025	79.16	80.12	77.09	77.70	3,158,967	77.59
10/09/2025	79.02	79.69	77.87	79.00	2,555,140	78.89
10/08/2025	78.00	79.59	77.50	79.25	3,466,690	79.14
10/07/2025	76.87	77.13	75.51	76.35	3,607,478	76.24
10/06/2025	77.01	77.40	74.67	76.63	3,801,063	76.52
10/03/2025	74.07	77.79	73.88	77.34	5,827,991	77.23
10/02/2025	74.69	76.69	70.20	73.51	16,306,176	73.41
10/01/2025	83.19	84.72	81.41	82.26	6,523,763	82.14
9/30/2025	85.63	86.31	82.22	83.78	5,009,677	83.66
9/29/2025	85.78	85.93	84.48	85.23	2,695,745	85.11
9/26/2025	84.42	85.86	84.27	85.19	2,277,115	85.07
9/25/2025	86.17	86.56	83.42	84.31	3,339,948	84.19
9/24/2025	87.62	88.00	85.42	87.09	2,032,280	86.97
9/23/2025	87.94	89.07	87.28	88.23	3,399,728	88.10
9/22/2025	89.25	89.25	86.50	87.74	3,140,932	87.61
9/19/2025	92.47	94.23	89.90	89.90	26,552,659	89.77
9/18/2025	91.79	93.44	91.77	92.46	4,623,509	92.33
9/17/2025	90.09	95.50	90.09	91.70	6,023,769	91.57
9/16/2025	89.12	91.11	88.81	89.98	2,590,326	89.85
9/15/2025	91.53	91.55	88.34	89.25	3,723,643	89.12
9/12/2025	92.57	93.16	91.72	91.72	2,489,896	91.59
9/11/2025	90.56	93.42	89.85	92.95	3,145,453	92.82
9/10/2025	93.99	94.27	89.23	89.68	4,096,883	89.55
9/09/2025	92.88	94.01	91.49	93.71	3,089,235	93.58
9/08/2025	93.62	94.31	89.38	93.38	6,457,724	93.25
9/05/2025	90.01	92.77	89.00	90.02	2,366,883	89.89
9/04/2025	86.72	89.05	85.77	89.02	1,446,938	88.89
9/03/2025	88.04	88.39	85.96	86.03	1,815,341	85.91