5 DAY PERFORMANCE
-8.37%
1 MONTH PERFORMANCE
-4.22%
3 MONTH PERFORMANCE
-17.68%
6 MONTH PERFORMANCE
-11.70%
YEAR-TO-DATE PERFORMANCE
-16.79%
1 YEAR PERFORMANCE
-21.44%
TransUnion Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $83.99 | $82.14 (-2.2%) | $83.99 | $82.14 | 9.14 K | |
| 12/08/2025 | $83.99 | $82.01 (-2.36%) | $84.00 | $81.20 | 1.88 M | $15.98 B |
| 12/05/2025 | $84.17 | $84.47 (0.36%) | $85.13 | $83.62 | 1.85 M | $16.45 B |
| 12/04/2025 | $83.98 | $84.19 (0.25%) | $84.22 | $82.96 | 1.72 M | $16.40 B |
| 12/03/2025 | $82.81 | $83.39 (0.7%) | $84.05 | $82.16 | 1.77 M | $16.24 B |
| 12/02/2025 | $84.06 | $82.42 (-1.95%) | $84.09 | $82.32 | 1.65 M | $16.06 B |
| 12/01/2025 | $84.04 | $83.92 (-0.14%) | $85.44 | $83.54 | 1.77 M | $16.35 B |
| 11/28/2025 | $84.78 | $85.05 (0.32%) | $85.61 | $84.36 | 467.02 K | $16.57 B |
| 11/26/2025 | $84.24 | $84.88 (0.76%) | $85.48 | $84.24 | 1.08 M | $16.53 B |
| 11/25/2025 | $83.33 | $85.10 (2.12%) | $85.94 | $83.10 | 2.25 M | $16.58 B |
| 11/24/2025 | $84.00 | $82.56 (-1.71%) | $84.00 | $82.38 | 2.30 M | $16.08 B |
| 11/21/2025 | $81.19 | $83.87 (3.3%) | $84.79 | $81.19 | 2.07 M | $16.34 B |
| 11/20/2025 | $82.92 | $80.73 (-2.64%) | $83.44 | $80.40 | 1.42 M | $15.73 B |
| 11/19/2025 | $80.14 | $81.88 (2.17%) | $82.66 | $79.46 | 1.83 M | $15.95 B |
| 11/18/2025 | $78.83 | $80.17 (1.7%) | $80.75 | $78.83 | 1.34 M | $15.62 B |
| 11/17/2025 | $80.54 | $79.21 (-1.65%) | $81.49 | $79.07 | 2.12 M | $15.43 B |
| 11/14/2025 | $81.19 | $81.10 (-0.11%) | $82.06 | $80.31 | 1.22 M | $15.80 B |
| 11/13/2025 | $81.07 | $81.87 (0.99%) | $82.93 | $81.07 | 1.62 M | $15.95 B |
| 11/12/2025 | $82.65 | $82.41 (-0.29%) | $83.87 | $82.04 | 2.40 M | $16.05 B |
| 11/11/2025 | $80.99 | $82.88 (2.33%) | $83.70 | $80.31 | 1.57 M | $16.15 B |
| 11/10/2025 | $80.81 | $80.44 (-0.46%) | $81.51 | $79.74 | 1.96 M | $15.67 B |
| 11/07/2025 | $78.49 | $80.54 (2.61%) | $80.58 | $78.34 | 1.96 M | $15.69 B |
| 11/06/2025 | $80.00 | $79.00 (-1.25%) | $80.80 | $78.85 | 2.19 M | $15.39 B |
| 11/05/2025 | $79.88 | $79.61 (-0.34%) | $80.63 | $79.33 | 3.37 M | $15.51 B |
| 11/04/2025 | $80.95 | $79.93 (-1.26%) | $81.98 | $79.87 | 2.60 M | $15.57 B |
| 11/03/2025 | $80.47 | $81.60 (1.4%) | $81.63 | $79.10 | 1.95 M | $15.90 B |
| 10/31/2025 | $79.80 | $81.18 (1.73%) | $81.30 | $79.02 | 2.52 M | $15.82 B |
| 10/30/2025 | $80.16 | $79.93 (-0.29%) | $81.59 | $79.52 | 2.33 M | $15.58 B |
| 10/29/2025 | $82.50 | $80.41 (-2.53%) | $82.54 | $79.69 | 5.02 M | $15.67 B |
| 10/28/2025 | $85.00 | $82.92 (-2.45%) | $85.24 | $82.79 | 1.53 M | $16.16 B |
| 10/27/2025 | $86.63 | $85.35 (-1.48%) | $86.63 | $83.92 | 2.45 M | $16.63 B |
| 10/24/2025 | $85.01 | $85.60 (0.69%) | $86.71 | $84.84 | 2.86 M | $16.68 B |
| 10/23/2025 | $84.65 | $83.48 (-1.38%) | $84.67 | $81.21 | 4.78 M | $16.27 B |
| 10/22/2025 | $80.56 | $80.67 (0.14%) | $82.04 | $80.21 | 5.56 M | $15.72 B |
| 10/21/2025 | $80.89 | $80.94 (0.06%) | $81.56 | $78.70 | 3.39 M | $15.78 B |
| 10/20/2025 | $78.97 | $80.12 (1.46%) | $80.77 | $78.33 | 1.74 M | $15.62 B |
| 10/17/2025 | $78.04 | $78.39 (0.45%) | $78.84 | $77.15 | 2.77 M | $15.29 B |
| 10/16/2025 | $79.47 | $78.30 (-1.47%) | $79.47 | $77.30 | 3.76 M | $15.27 B |
| 10/15/2025 | $79.28 | $79.45 (0.21%) | $80.00 | $78.13 | 2.49 M | $15.49 B |
| 10/14/2025 | $76.80 | $78.92 (2.76%) | $79.22 | $75.99 | 2.94 M | $15.39 B |
| 10/13/2025 | $78.53 | $77.83 (-0.89%) | $78.75 | $77.12 | 3.03 M | $15.18 B |
| 10/10/2025 | $79.16 | $77.70 (-1.84%) | $80.12 | $77.09 | 3.16 M | $15.15 B |
| 10/09/2025 | $79.02 | $79.00 (-0.03%) | $79.69 | $77.87 | 2.56 M | $15.41 B |
| 10/08/2025 | $78.00 | $79.25 (1.6%) | $79.59 | $77.50 | 3.47 M | $15.45 B |
| 10/07/2025 | $76.87 | $76.35 (-0.68%) | $77.13 | $75.51 | 3.61 M | $14.89 B |
| 10/06/2025 | $77.01 | $76.63 (-0.49%) | $77.40 | $74.67 | 3.80 M | $14.94 B |
| 10/03/2025 | $74.07 | $77.34 (4.41%) | $77.79 | $73.88 | 5.83 M | $15.08 B |
| 10/02/2025 | $74.69 | $73.51 (-1.58%) | $76.69 | $70.20 | 16.31 M | $14.33 B |
| 10/01/2025 | $83.19 | $82.26 (-1.12%) | $84.72 | $81.41 | 6.53 M | $16.04 B |
| 09/30/2025 | $85.63 | $83.78 (-2.16%) | $86.31 | $82.23 | 5.01 M | $16.34 B |
| 09/29/2025 | $85.78 | $85.23 (-0.64%) | $85.93 | $84.48 | 2.70 M | $16.62 B |
| 09/26/2025 | $84.42 | $85.19 (0.91%) | $85.86 | $84.27 | 2.27 M | $16.61 B |
| 09/25/2025 | $86.17 | $84.31 (-2.16%) | $86.56 | $83.42 | 3.34 M | $16.44 B |
| 09/24/2025 | $87.62 | $87.09 (-0.6%) | $88.00 | $85.42 | 2.03 M | $16.98 B |
| 09/23/2025 | $87.94 | $88.23 (0.33%) | $89.07 | $87.28 | 3.40 M | $17.20 B |
| 09/22/2025 | $89.25 | $87.74 (-1.69%) | $89.25 | $86.51 | 3.14 M | $17.11 B |
| 09/19/2025 | $92.47 | $89.90 (-2.78%) | $94.23 | $89.90 | 26.55 M | $17.53 B |
| 09/18/2025 | $91.79 | $92.46 (0.73%) | $93.44 | $91.77 | 4.62 M | $18.03 B |
| 09/17/2025 | $90.09 | $91.70 (1.79%) | $95.51 | $90.09 | 6.02 M | $17.88 B |
| 09/16/2025 | $89.12 | $89.98 (0.96%) | $91.11 | $88.81 | 2.59 M | $17.55 B |
| 09/15/2025 | $91.53 | $89.25 (-2.49%) | $91.55 | $88.34 | 3.72 M | $17.40 B |
| 09/12/2025 | $92.57 | $91.72 (-0.92%) | $93.16 | $91.72 | 2.49 M | $17.89 B |
| 09/11/2025 | $90.56 | $92.95 (2.64%) | $93.42 | $89.85 | 3.15 M | $18.13 B |
| 09/10/2025 | $93.99 | $89.68 (-4.59%) | $94.27 | $89.23 | 4.10 M | $17.49 B |
| 09/09/2025 | $92.88 | $93.71 (0.89%) | $94.01 | $91.49 | 3.09 M | $18.27 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
