TransUnion Stock Price History, TRU Historical Prices

Add to My Stocks
$46.8 $0.47 (1.01%) TRU stock closing price Aug 16, 2017 (Closing)

View and download TransUnion stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with TransUnion price earnings ratio, and the price to sales ratio are available in this historical stock price data. The TransUnion stock price history chart shows that the stock price was at a low of 20.98 on 11 Feb, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1646.2946.9146.2746.80104312340.354.72
2017-08-1546.3446.4046.0746.3367613539.944.67
2017-08-1446.1946.5145.9546.2960909339.914.67
2017-08-1145.4945.9645.3645.74136143739.434.61
2017-08-1046.0846.4245.4745.67164014939.374.61
2017-08-0945.6846.2245.5446.1774671539.804.66
2017-08-0846.0746.3545.9245.9686954439.624.64
2017-08-0746.0346.3445.7546.1095044139.744.65
2017-08-0445.8846.0345.7346.0063101139.664.64
2017-08-0345.9146.2145.5845.77174873439.464.62
2017-08-0245.9046.1145.3346.00216676539.664.64
2017-08-0146.3046.5345.9245.95666059839.614.64
2017-07-3145.4046.0845.2845.8383610739.514.62
2017-07-2845.4345.9245.1345.2986090739.044.57
2017-07-2745.6945.8144.9745.57123575939.284.60
2017-07-2645.6346.3245.0345.53125040339.254.59
2017-07-2545.5945.7043.8345.24196645349.714.71
2017-07-2445.3645.7845.1945.59123127450.104.75
2017-07-2144.9745.4244.9745.3844230849.874.73
2017-07-2045.4845.4844.9545.0246129149.474.69
2017-07-1945.1145.5444.8545.31118810949.794.72
2017-07-1844.3545.2044.0745.00147864349.454.69
2017-07-1744.3244.5044.1244.3443494948.734.62
2017-07-1444.0044.5143.7044.3141892048.694.61
2017-07-1344.1944.2643.7143.9679284848.314.58
2017-07-1244.2844.5644.0144.14104029848.514.60
2017-07-1143.8144.0143.5444.0148387248.364.58
2017-07-1044.2944.2943.5343.7158136548.034.55
2017-07-0743.6744.4043.6744.2236290148.594.61
2017-07-0643.7444.0243.3043.5254288947.824.53
2017-07-0543.1544.1943.0344.13104996248.504.60
2017-07-0343.4043.5542.7343.2689113547.544.51
2017-06-3044.1144.3543.3043.3181994447.594.51
2017-06-2944.4444.4643.1243.70117961248.024.55
2017-06-2843.8744.4943.5844.3756053448.764.62
2017-06-2744.1744.2443.5143.5268203547.824.53
2017-06-2644.5744.8844.0244.30183953848.684.61
2017-06-2343.7044.4943.5144.44533526648.844.63
2017-06-2243.8444.0243.5843.6972679348.014.55
2017-06-2143.9944.0843.4243.7796510148.104.56
2017-06-2044.4144.4143.7944.0391041348.394.59
2017-06-1944.1644.3644.0444.3073288648.684.61
2017-06-1644.0444.3043.6543.80160709248.134.56
2017-06-1543.2343.8643.1743.8478370848.184.57
2017-06-1443.4943.9143.2143.6088896547.914.54
2017-06-1342.5443.5742.5443.32102113947.604.51
2017-06-1241.8442.3241.4242.32125436546.514.41
2017-06-0942.2942.7641.4141.75106716345.884.35
2017-06-0842.8442.9541.9442.26113267746.444.40
2017-06-0742.8543.0242.6942.8268776447.064.46
2017-06-0643.0943.2142.7442.8066377047.034.46
2017-06-0543.4943.6643.1643.1876266747.454.50
2017-06-0244.0944.1343.5143.53120211447.844.53
2017-06-0143.8543.9743.3343.97128455348.324.58
2017-05-3143.2643.7442.9643.7192052848.034.55
2017-05-3043.0943.3042.8843.0872768547.344.49
2017-05-290.000.000.0043.100N/AN/A
2017-05-2642.7043.3042.7043.1095803647.364.49
2017-05-2542.3343.1142.3142.80129789547.034.46
2017-05-2441.8442.2841.5342.20120735846.374.40
2017-05-2342.3742.4441.7041.8167533445.954.35
2017-05-2242.1242.4842.0542.3577218946.544.41
2017-05-1942.0042.3041.8741.90117015046.044.36
2017-05-1841.6942.1441.3941.99178445346.144.37
2017-05-1741.5641.8641.3341.76235293145.894.35
2017-05-1641.8241.9641.5241.90149635546.044.36
2017-05-1541.2242.1341.1641.82121995345.964.36
2017-05-1241.4341.4641.1141.2054907345.284.29
2017-05-1141.1841.6141.0841.4571552045.554.32
2017-05-1041.3541.5241.1041.3895135645.474.31
2017-05-0941.1241.4041.0141.3182673145.404.30
2017-05-0841.3041.5140.8841.17143971845.244.29
2017-05-0540.6841.0840.4541.08194080845.144.28
2017-05-0439.9940.4639.8240.3885451444.374.21
2017-05-0340.0040.1539.6139.9373467143.884.16
2017-05-0240.4040.5539.6840.1399923244.104.18
2017-05-0140.1440.5139.9740.33107171044.324.20
2017-04-2840.4040.4939.7840.03152826843.994.17
2017-04-2740.0240.6839.9340.32899033944.314.20
2017-04-2639.0239.9638.7339.79198110843.734.14
2017-04-2540.1940.4538.6338.80280301859.694.16
2017-04-2439.8039.9739.3539.87108376961.344.28
2017-04-2139.3439.5139.1139.2684901160.404.21
2017-04-2038.8139.4538.6239.3873470560.594.23
2017-04-1938.8238.8738.4238.6940867242.524.03
2017-04-1838.4038.8238.2838.7251906242.554.03
2017-04-1738.0938.6238.0238.6138419642.434.02
2017-04-140.000.000.0037.970N/AN/A
2017-04-1338.0638.3537.8437.9756766241.733.95
Get more Data

TransUnion Stock Chart

View TRU PE ratio, PS ratio stocks charts and compare with peers.
TRU Chart
Note: Compare TransUnion stock price history with the index and industry peers.

TransUnion Historical Prices: Past 5 years

Max Stock Price 46.8 Aug 16,2017
Min Stock Price 20.98 Feb 11,2016
Avg Stock Price 31.84

TransUnion Historical PE ratio: Past 5 years

Max PE Ratio 1397.5 Apr 20,2016
Min PE Ratio 39.04 Jul 28,2017
Avg PE Ratio 268.78

TransUnion Historical PS ratio: Past 5 years

Max PS Ratio 4.75 Jul 24,2017
Min PS Ratio 2.62 Feb 11,2016
Avg PS Ratio 3.79

TRU Industry Peers

Company Price Change (%)
Verisk Analytics (VRSK)81.650.25 (0.31%)
Intertek Gp Plc (IKTSY)62.651.55 (2.54%)
Lifelock (LOCK)23.990.01 (0.04%)
Equifax (EFX)1430.12 (0.08%)
Intersections (INTX)3.50.07 (1.96%)
Experian (EXPGY)19.740.16 (0.82%)
Corelogic (CLGX)45.590.23 (0.51%)

TransUnion historical quotes helps an investor analyze a company's history and do TransUnion stock analysis . The price and volume changes on a daily basis is provided in the TransUnion stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. TRU saw a high of 46.91, and a low of 46.27 on last trading day. The company's P/S ratio was at a high of 4.75 on 24 Jul, 2017 according to our TransUnion stock market history data. .