TransUnion Stock Price History
NYSE: TRUFinanceFinance: Consumer ServicesUSD
65.48+0.89 (+1.38%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TRU price history at a glance
The price history for TransUnion (TRU) on this page begins on June 22, 2015, when the stock closed at $24.85; it most recently closed at $65.48 on October 5, 2026. The highest price in this record is $125.35, reached on September 6, 2021; the latest close is 47.8% below that peak. Across the 10 complete calendar years in the table, TRU finished higher in 8 and lower in 2. Its best year was 2017 (+77.7%) and its worst was 2022 (-52.1%).
Over roughly 11 years the share price changed +163.5%, a 9.0% compound annual price return (excluding dividends). In the last 12 months alone, TRU has lost 17.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $125.35
- Date of high
- Sep 6, 2021
- Low since 2015
- $20.43
- Date of low
- Feb 8, 2016
- 52-week high
- $89.12
- 52-week low
- $60.96
- IPO year
- 2015
- Last close
- $65.48
TRU returns
1 week
+3.22%
1 month
-15.02%
3 months
-12.72%
6 months
-3.52%
Year to date
-23.64%
1 year
-17.11%
3 years
-1.71%
5 years
-43.44%
TRU price return, excluding dividends.
TRU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 65.48 | -21.42% |
| 2025 | 83.33 | -9.69% |
| 2024 | 92.27 | +34.29% |
| 2023 | 68.71 | +21.07% |
| 2022 | 56.75 | -52.14% |
| 2021 | 118.58 | +19.51% |
| 2020 | 99.22 | +12.37% |
| 2019 | 88.30 | +57.09% |
| 2018 | 56.21 | +2.27% |
| 2017 | 54.96 | +77.69% |
| 2016 | 30.93 | +12.19% |
| 2015* | 27.57 | +10.95% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
TRU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 64.87 | 65.64 | 64.19 | 65.48 | +1.38% | |
| 62.47 | 65.02 | 62.40 | 64.59 | +2.82% | |
| 63.55 | 64.29 | 61.81 | 62.82 | -0.95% | |
| 64.01 | 64.76 | 63.20 | 63.42 | -0.63% | |
| 63.34 | 64.83 | 62.96 | 63.82 | +0.60% | |
| 62.02 | 66.66 | 61.68 | 63.44 | +2.03% | |
| 62.29 | 64.13 | 60.96 | 62.18 | +1.73% | |
| 64.52 | 64.52 | 61.00 | 61.12 | -4.93% | |
| 64.73 | 66.02 | 61.79 | 64.29 | -2.87% | |
| 67.28 | 68.24 | 66.02 | 66.19 | -4.31% | |
| 67.48 | 70.10 | 67.03 | 69.17 | +2.41% | |
| 67.81 | 70.96 | 67.07 | 67.54 | -4.81% | |
| 71.90 | 72.39 | 70.91 | 70.95 | -1.28% | |
| 72.27 | 72.45 | 71.48 | 71.87 | +0.64% | |
| 72.67 | 72.69 | 70.96 | 71.41 | -1.41% | |
| 73.03 | 73.19 | 71.74 | 72.43 | -0.93% | |
| 75.09 | 75.43 | 72.66 | 73.11 | -2.08% | |
| 76.44 | 76.54 | 73.91 | 74.66 | -3.06% | |
| 77.70 | 78.10 | 76.57 | 77.02 | -2.30% | |
| 80.07 | 80.07 | 77.19 | 78.83 | +1.45% | |
| 77.75 | 78.01 | 76.77 | 77.70 | +0.97% | |
| 76.67 | 77.24 | 76.02 | 76.95 | -0.13% | |
| 77.09 | 79.32 | 75.86 | 77.05 | -0.77% | |
| 79.31 | 80.21 | 77.26 | 77.65 | -2.79% | |
| 76.46 | 80.18 | 75.18 | 79.88 | -5.93% | |
| 83.63 | 86.40 | 82.88 | 84.92 | +3.07% | |
| 83.03 | 84.25 | 81.73 | 82.39 | -1.53% | |
| 84.42 | 85.36 | 83.08 | 83.67 | -1.46% | |
| 85.01 | 85.26 | 83.51 | 84.91 | -0.89% | |
| 85.00 | 86.34 | 84.42 | 85.67 | +1.18% | |
| 84.91 | 86.34 | 84.21 | 84.67 | +0.20% | |
| 84.25 | 85.27 | 83.91 | 84.50 | -0.60% | |
| 84.40 | 85.35 | 83.47 | 85.01 | +0.16% | |
| 84.59 | 85.71 | 84.06 | 84.87 | +0.31% | |
| 85.76 | 86.37 | 84.37 | 84.61 | -0.59% | |
| 83.24 | 85.27 | 82.53 | 85.11 | +1.88% | |
| 80.21 | 84.24 | 79.62 | 83.54 | +5.12% | |
| 79.52 | 80.51 | 78.75 | 79.47 | +0.98% | |
| 80.39 | 80.47 | 78.45 | 78.70 | -2.21% | |
| 81.92 | 81.92 | 79.54 | 80.48 | -0.80% | |
| 79.64 | 81.76 | 78.54 | 81.13 | +2.13% | |
| 79.49 | 80.27 | 78.38 | 79.44 | -1.16% | |
| 78.49 | 80.95 | 78.29 | 80.37 | +1.55% | |
| 79.50 | 80.17 | 78.30 | 79.14 | -1.10% | |
| 80.64 | 81.71 | 79.49 | 80.02 | +1.04% | |
| 79.99 | 80.40 | 78.24 | 79.20 | -0.96% | |
| 82.61 | 82.77 | 78.75 | 79.97 | -2.14% | |
| 79.24 | 81.80 | 79.22 | 81.72 | +2.18% | |
| 79.96 | 82.38 | 79.13 | 79.98 | +1.73% | |
| 78.99 | 80.12 | 77.30 | 78.62 | -2.04% | |
| 82.00 | 82.00 | 78.40 | 80.26 | -4.14% | |
| 84.86 | 85.51 | 82.36 | 83.73 | -0.08% | |
| 76.90 | 86.49 | 76.90 | 83.80 | +8.49% | |
| 77.88 | 78.96 | 75.23 | 77.24 | +0.95% | |
| 74.91 | 77.14 | 74.43 | 76.51 | +3.63% | |
| 75.11 | 75.48 | 72.79 | 73.83 | -2.08% | |
| 75.45 | 77.61 | 74.93 | 75.40 | -0.83% | |
| 74.98 | 77.09 | 74.46 | 76.03 | -3.77% | |
| 79.43 | 79.85 | 77.37 | 79.01 | -1.05% | |
| 80.56 | 82.10 | 79.16 | 79.85 | -1.09% | |
| 78.55 | 80.88 | 78.16 | 80.73 | +4.03% | |
| 74.91 | 78.81 | 74.82 | 77.60 | +2.67% | |
| 74.82 | 76.17 | 74.66 | 75.58 | -0.83% | |
| 75.63 | 76.90 | 75.63 | 76.21 | +1.59% | |
| 77.64 | 78.04 | 73.45 | 75.02 | -1.72% | |
| 76.26 | 77.15 | 75.43 | 76.33 | -0.40% | |
| 77.19 | 77.80 | 75.98 | 76.64 | -2.72% | |
| 79.83 | 80.63 | 78.62 | 78.78 | -0.63% | |
| 78.84 | 79.80 | 77.22 | 79.28 | +1.24% | |
| 75.18 | 78.40 | 74.56 | 78.31 | +5.16% | |
| 72.64 | 75.42 | 72.40 | 74.47 | +3.23% | |
| 70.50 | 72.51 | 70.20 | 72.14 | +0.49% | |
| 70.69 | 71.94 | 69.95 | 71.79 | +2.05% | |
| 67.59 | 70.67 | 66.76 | 70.35 | +5.00% | |
| 68.19 | 69.94 | 66.71 | 67.00 | -1.47% | |
| 67.10 | 70.31 | 66.35 | 68.00 | +3.09% | |
| 65.40 | 66.35 | 65.31 | 65.96 | +2.37% | |
| 63.93 | 64.92 | 63.37 | 64.43 | -0.26% | |
| 64.90 | 65.35 | 63.58 | 64.60 | +0.25% | |
| 68.07 | 70.07 | 63.96 | 64.44 | -6.50% | |
| 68.00 | 68.93 | 66.05 | 68.92 | +2.39% | |
| 66.75 | 68.70 | 66.75 | 67.31 | +1.78% | |
| 66.37 | 66.90 | 65.24 | 66.13 | +0.65% | |
| 66.93 | 67.14 | 64.58 | 65.70 | -3.17% | |
| 69.32 | 69.87 | 67.81 | 67.85 | -2.96% | |
| 68.70 | 71.01 | 68.13 | 69.92 | +1.61% | |
| 70.02 | 70.59 | 68.81 | 68.81 | -2.62% | |
| 70.64 | 71.33 | 69.54 | 70.66 | +0.07% | |
| 71.66 | 73.17 | 70.38 | 70.61 | +1.76% | |
| 71.89 | 72.92 | 68.42 | 69.39 | -5.91% | |
| 72.41 | 73.92 | 70.99 | 73.75 | +0.33% | |
| 70.73 | 74.20 | 70.66 | 73.51 | +2.72% | |
| 71.87 | 72.75 | 70.85 | 71.56 | -0.14% | |
| 70.06 | 71.95 | 69.45 | 71.66 | +1.16% | |
| 70.60 | 71.31 | 69.58 | 70.84 | +0.38% | |
| 69.98 | 71.07 | 69.52 | 70.57 | -0.13% | |
| 70.32 | 71.68 | 69.78 | 70.66 | +1.71% | |
| 67.94 | 70.18 | 66.95 | 69.47 | +0.78% | |
| 65.93 | 68.97 | 64.51 | 68.93 | +4.31% | |
| 68.61 | 69.60 | 65.97 | 66.08 | -3.67% | |
| 66.96 | 69.55 | 65.71 | 68.60 | +3.53% | |
| 66.65 | 67.74 | 66.03 | 66.26 | +0.12% | |
| 67.13 | 68.04 | 66.08 | 66.18 | -0.59% | |
| 68.26 | 69.74 | 66.50 | 66.57 | -3.80% | |
| 70.34 | 71.38 | 68.78 | 69.20 | -1.13% | |
| 71.47 | 72.08 | 69.50 | 69.99 | -2.79% | |
| 72.73 | 73.13 | 71.17 | 72.00 | -1.30% | |
| 71.20 | 73.62 | 71.20 | 72.95 | +3.18% | |
| 68.87 | 70.73 | 68.77 | 70.70 | +3.60% | |
| 68.84 | 70.19 | 67.25 | 68.24 | -1.17% | |
| 70.21 | 71.48 | 68.98 | 69.05 | -2.10% | |
| 71.93 | 73.08 | 70.30 | 70.53 | -0.66% | |
| 70.21 | 71.24 | 69.39 | 71.00 | +0.75% | |
| 70.05 | 71.36 | 68.66 | 70.47 | +0.56% | |
| 71.01 | 72.80 | 69.22 | 70.08 | -1.56% | |
| 72.33 | 72.84 | 70.95 | 71.19 | -1.96% | |
| 72.93 | 73.15 | 71.47 | 72.61 | -0.64% | |
| 73.02 | 74.40 | 71.80 | 73.08 | -1.23% | |
| 78.21 | 78.89 | 72.66 | 73.99 | -4.46% | |
| 77.69 | 80.26 | 76.92 | 77.44 | -0.40% | |
| 77.71 | 78.66 | 76.63 | 77.75 | -0.64% | |
| 77.43 | 78.85 | 76.65 | 78.25 | +3.45% | |
| 75.49 | 76.67 | 75.01 | 75.64 | +1.11% | |
| 73.20 | 75.46 | 72.86 | 74.81 | +3.33% | |
| 72.40 | 74.00 | 71.78 | 72.40 | +0.68% | |
| 67.67 | 72.13 | 67.67 | 71.91 | +5.95% | |
| 70.24 | 70.98 | 66.76 | 67.87 | -3.61% | |
| 70.27 | 71.04 | 68.21 | 70.41 | -1.11% | |
| 72.81 | 73.30 | 71.12 | 71.20 | +3.50% | |
| 68.60 | 70.07 | 68.50 | 68.79 | -0.26% | |
| 69.10 | 70.06 | 68.45 | 68.97 | -0.50% | |
| 68.03 | 70.60 | 67.27 | 69.32 | +0.77% | |
| 69.20 | 69.77 | 67.45 | 68.79 | -0.58% | |
| 67.67 | 69.39 | 66.67 | 69.19 | +4.06% | |
| 66.64 | 68.02 | 65.77 | 66.49 | +1.11% | |
| 67.34 | 67.65 | 65.44 | 65.76 | -3.63% | |
| 67.08 | 69.78 | 66.73 | 68.24 | +0.77% | |
| 70.69 | 71.38 | 66.80 | 67.72 | -1.31% | |
| 70.15 | 70.75 | 65.83 | 68.62 | -4.14% | |
| 73.15 | 73.79 | 71.43 | 71.58 | +1.46% | |
| 71.25 | 71.65 | 69.92 | 70.55 | -1.62% | |
| 71.48 | 73.81 | 70.72 | 71.71 | -1.83% | |
| 72.62 | 74.76 | 72.30 | 73.05 | -0.83% | |
| 71.78 | 74.43 | 70.80 | 73.66 | +4.17% | |
| 70.36 | 71.86 | 70.33 | 70.71 | +1.09% | |
| 70.23 | 71.28 | 69.46 | 69.95 | +0.53% | |
| 70.69 | 73.90 | 69.32 | 69.58 | -2.83% | |
| 75.65 | 76.08 | 70.71 | 71.61 | -3.93% | |
| 75.67 | 76.12 | 71.92 | 74.54 | -1.99% | |
| 76.41 | 77.17 | 72.94 | 76.05 | -1.72% | |
| 77.37 | 77.64 | 75.25 | 77.38 | -1.31% | |
| 76.32 | 79.54 | 76.32 | 78.41 | +1.20% | |
| 79.05 | 79.74 | 77.46 | 77.48 | -2.21% | |
| 76.19 | 80.46 | 76.19 | 79.23 | +1.17% | |
| 76.64 | 78.86 | 75.85 | 78.31 | -0.31% | |
| 76.40 | 78.84 | 75.56 | 78.55 | +0.41% | |
| 75.24 | 78.44 | 75.00 | 78.23 | +5.36% | |
| 73.45 | 74.35 | 72.18 | 74.25 | +3.11% | |
| 71.33 | 73.90 | 70.65 | 72.01 | +1.10% | |
| 75.41 | 76.20 | 70.92 | 71.23 | -6.52% | |
| 75.50 | 76.79 | 74.70 | 76.20 | +0.11% | |
| 75.36 | 76.47 | 74.23 | 76.12 | +0.53% | |
| 75.22 | 76.87 | 74.90 | 75.72 | +0.54% | |
| 74.24 | 75.98 | 73.19 | 75.31 | +1.88% | |
| 72.14 | 74.77 | 70.79 | 73.92 | +4.39% | |
| 72.14 | 74.47 | 68.52 | 70.81 | -1.35% | |
| 73.37 | 74.00 | 70.86 | 71.78 | -3.18% | |
| 72.31 | 75.71 | 71.61 | 74.14 | -1.08% | |
| 72.67 | 75.00 | 72.05 | 74.95 | +2.00% | |
| 71.59 | 73.71 | 71.03 | 73.48 | +4.64% | |
| 70.19 | 71.71 | 69.01 | 70.22 | +1.04% | |
| 67.15 | 71.61 | 65.24 | 69.50 | +2.84% | |
| 74.41 | 74.41 | 67.40 | 67.58 | -12.47% | |
| 78.79 | 79.90 | 77.11 | 77.21 | -2.29% | |
| 80.07 | 80.85 | 78.60 | 79.02 | -2.06% | |
| 81.75 | 82.17 | 78.80 | 80.68 | -0.60% | |
| 82.02 | 82.13 | 80.21 | 81.17 | -1.05% | |
| 84.61 | 84.62 | 81.78 | 82.03 | -3.52% | |
| 84.16 | 85.14 | 83.28 | 85.02 | +1.30% | |
| 85.25 | 85.78 | 83.42 | 83.93 | -2.18% | |
| 84.13 | 86.36 | 83.36 | 85.80 | +2.94% | |
| 82.83 | 84.69 | 81.97 | 83.35 | +1.33% | |
| 84.19 | 85.01 | 81.71 | 82.26 | -4.59% | |
| 84.33 | 86.39 | 84.12 | 86.22 | +1.13% | |
| 85.59 | 86.35 | 84.53 | 85.26 | -0.28% | |
| 83.64 | 85.59 | 83.42 | 85.50 | +1.83% | |
| 85.02 | 85.02 | 82.58 | 83.96 | -1.28% | |
| 86.13 | 86.95 | 84.16 | 85.05 | -3.03% | |
| 85.24 | 89.12 | 84.75 | 87.71 | +4.00% | |
| 82.50 | 84.88 | 81.93 | 84.34 | +1.01% | |
| 83.39 | 84.14 | 82.54 | 83.50 | +0.94% | |
| 83.01 | 83.95 | 81.08 | 82.72 | -4.86% | |
| 83.90 | 88.26 | 83.38 | 86.95 | +4.34% | |
| 86.00 | 86.14 | 83.18 | 83.33 | -2.82% | |
| 86.82 | 87.19 | 85.56 | 85.75 | -1.43% | |
| 87.43 | 87.67 | 86.56 | 86.99 | -0.61% | |
| 87.55 | 87.80 | 86.89 | 87.52 | +0.19% | |
| 86.70 | 87.56 | 86.00 | 87.35 | +0.74% | |
| 86.69 | 87.17 | 85.86 | 86.71 | -0.13% | |
| 87.88 | 88.32 | 85.82 | 86.82 | -1.31% | |
| 87.26 | 88.80 | 87.26 | 87.97 | +1.01% | |
| 86.12 | 87.35 | 85.00 | 87.09 | +1.08% | |
| 85.58 | 86.70 | 85.23 | 86.16 | +1.66% | |
| 83.73 | 87.19 | 83.60 | 84.75 | +1.35% | |
| 83.83 | 84.03 | 82.76 | 83.62 | -0.01% | |
| 85.18 | 85.54 | 83.50 | 83.63 | -1.20% | |
| 86.12 | 86.61 | 83.97 | 84.65 | -1.29% | |
| 84.45 | 86.25 | 84.45 | 85.76 | +1.82% | |
| 81.07 | 84.69 | 81.05 | 84.23 | +3.72% | |
| 82.27 | 83.08 | 81.15 | 81.21 | -0.98% | |
| 83.99 | 84.00 | 81.20 | 82.01 | -2.91% | |
| 84.17 | 85.13 | 83.62 | 84.47 | +0.33% | |
| 83.98 | 84.22 | 82.96 | 84.19 | +0.96% | |
| 82.81 | 84.05 | 82.16 | 83.39 | +1.18% | |
| 84.06 | 84.09 | 82.32 | 82.42 | -1.79% | |
| 84.04 | 85.44 | 83.54 | 83.92 | -1.33% | |
| 84.78 | 85.61 | 84.36 | 85.05 | +0.20% | |
| 84.24 | 85.48 | 84.24 | 84.88 | -0.26% | |
| 83.33 | 85.94 | 83.10 | 85.10 | +3.08% | |
| 84.00 | 84.00 | 82.38 | 82.56 | -1.56% | |
| 81.19 | 84.79 | 81.19 | 83.87 | +3.89% | |
| 82.92 | 83.44 | 80.40 | 80.73 | -1.40% | |
| 80.14 | 82.66 | 79.46 | 81.88 | +2.13% | |
| 78.83 | 80.75 | 78.83 | 80.17 | +1.21% | |
| 80.54 | 81.49 | 79.07 | 79.21 | -2.33% | |
| 81.19 | 82.06 | 80.31 | 81.10 | -0.94% | |
| 81.07 | 82.93 | 81.07 | 81.87 | -0.66% | |
| 82.65 | 83.87 | 82.04 | 82.41 | -0.57% | |
| 80.99 | 83.70 | 80.31 | 82.88 | +3.03% | |
| 80.81 | 81.51 | 79.74 | 80.44 | -0.12% | |
| 78.49 | 80.58 | 78.34 | 80.54 | +1.95% | |
| 80.00 | 80.80 | 78.85 | 79.00 | -0.77% | |
| 79.88 | 80.63 | 79.33 | 79.61 | -0.40% | |
| 80.95 | 81.98 | 79.87 | 79.93 | -2.05% | |
| 80.47 | 81.63 | 79.10 | 81.60 | +0.52% | |
| 79.80 | 81.30 | 79.02 | 81.18 | +1.56% | |
| 80.16 | 81.59 | 79.52 | 79.93 | -0.60% | |
| 82.50 | 82.54 | 79.69 | 80.41 | -3.03% | |
| 85.00 | 85.24 | 82.79 | 82.92 | -2.85% | |
| 86.63 | 86.63 | 83.92 | 85.35 | -0.29% | |
| 85.01 | 86.71 | 84.84 | 85.60 | +2.54% | |
| 84.65 | 84.67 | 81.21 | 83.48 | +3.48% | |
| 80.56 | 82.04 | 80.21 | 80.67 | -0.33% | |
| 80.89 | 81.56 | 78.70 | 80.94 | +1.02% | |
| 78.97 | 80.77 | 78.33 | 80.12 | +2.21% | |
| 78.04 | 78.84 | 77.15 | 78.39 | +0.11% | |
| 79.47 | 79.47 | 77.30 | 78.30 | -1.45% | |
| 79.28 | 80.00 | 78.13 | 79.45 | +0.67% | |
| 76.80 | 79.22 | 75.99 | 78.92 | +1.40% | |
| 78.53 | 78.75 | 77.12 | 77.83 | +0.17% | |
| 79.16 | 80.12 | 77.09 | 77.70 | -1.65% | |
| 79.02 | 79.69 | 77.87 | 79.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TRU chart for longer ranges.