TransUnion Stock Price History, TRU Historical Prices

Add to My Stocks
$56.73 $1.5 (2.58%) TRU stock closing price Feb 21, 2018 (Closing)

We provide 10 years stock price data for free. You can download TransUnion stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and TransUnion P/E ratio data for the stock. The TransUnion stock price history chart shows that the stock price reached a high of $61.35 on Jan 26, 2018, and a low of $20.98 on Feb 11, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 58.3 58.57 56.69 56.73 1,120,267 24.45 5.36
2018-02-20 58.23 58.91 57.74 58.23 1,022,190 25.1 5.5
2018-02-16 57.83 58.74 57.57 58.45 1,466,245 44.96 5.71
2018-02-15 56.19 58.16 56.03 58.15 1,790,204 44.73 5.68
2018-02-14 54.65 56.08 54.16 55.82 1,820,883 42.94 5.46
2018-02-13 53.11 56.01 53.11 54.95 3,729,502 42.27 5.37
2018-02-12 56.23 58.29 55.99 58.12 1,595,228 44.71 5.68
2018-02-09 56.07 56.7 54 55.61 1,083,607 42.78 5.44
2018-02-08 58.32 58.48 55.48 55.5 1,446,682 42.69 5.43
2018-02-07 57.33 58.54 57.03 58.32 1,224,868 44.86 5.7
2018-02-06 54.91 57.53 54.51 57.48 1,251,467 44.22 5.62
2018-02-05 56.65 57.97 55.79 55.8 1,061,487 42.92 5.46
2018-02-02 58.64 58.88 57.25 57.47 615,314 44.21 5.62
2018-02-01 59.13 59.45 58.78 59.03 655,498 45.41 5.77
2018-01-31 58.75 59.6 58.48 59.36 593,794 45.66 5.8
2018-01-30 58.03 59 58 58.62 793,438 45.09 5.73
2018-01-29 61.08 61.42 58.71 58.83 1,097,277 45.25 5.75
2018-01-26 60.41 61.35 60.24 61.35 821,867 47.19 6
2018-01-25 60.58 60.78 60.14 60.48 710,987 46.52 5.91
2018-01-24 60.02 60.44 59.79 60.07 757,610 46.21 5.87
2018-01-23 59.79 59.95 59.14 59.95 644,102 46.12 5.86
2018-01-22 58.98 59.69 58.76 59.69 554,254 45.92 5.84
2018-01-19 58.51 59.53 58.23 59.35 1,358,169 45.65 5.8
2018-01-18 58.69 59.13 57.03 57.86 2,411,394 44.51 5.66
2018-01-17 56.6 57.18 56.32 57.15 908,253 43.96 5.59
2018-01-16 57.28 57.56 56.29 56.49 615,466 43.45 5.52
2018-01-10 56.63 56.93 56.35 56.79 689,797 43.69 5.55
2018-01-09 56.76 57.23 56.54 56.68 700,178 43.6 5.54
2018-01-08 56.86 56.87 56.4 56.56 772,598 43.51 5.53
2018-01-05 55.58 57.04 55.54 56.92 1,165,666 43.79 5.56
2018-01-04 54.81 55.4 54.64 55.17 3,523,883 42.44 5.39
2018-01-03 54.93 55.36 54.59 54.73 1,202,884 42.1 5.35
2018-01-02 54.97 55.06 54.54 54.85 948,246 42.19 5.36
2017-12-29 55.23 55.32 54.82 54.96 433,214 42.28 5.37
2017-12-28 55.5 55.55 54.59 55.11 700,160 42.39 5.39
2017-12-27 55.34 55.69 55.14 55.42 497,523 42.63 5.42
2017-12-26 55.03 55.35 54.81 55.33 711,859 42.56 5.41
2017-12-22 55.56 55.56 54.73 55.16 655,483 42.43 5.39
2017-12-21 56.1 56.32 54.98 55.21 748,975 42.47 5.4
2017-12-20 56.19 56.37 55.44 55.91 500,479 43.01 5.47
2017-12-19 56.36 56.77 55.76 55.93 1,088,078 43.02 5.47
2017-12-18 55.77 56.46 55.73 56.21 1,019,603 43.24 5.5
2017-12-14 54.71 56.58 54.71 55.39 1,414,455 42.61 5.42
2017-12-13 55.12 55.55 54.41 54.86 1,724,839 42.2 5.36
2017-12-12 55.44 55.97 54.87 55 1,068,637 42.31 5.38
2017-12-11 55.48 56.35 55.45 55.71 1,040,301 42.85 5.45
2017-12-08 56.11 56.11 55.42 55.61 883,730 42.78 5.44
2017-12-07 54.91 55.96 54.91 55.59 1,139,907 42.76 5.43
2017-12-06 54.77 55.32 54.68 55.06 1,114,507 42.35 5.38
2017-12-05 55.11 55.6 54.61 54.91 1,586,518 42.24 5.37
2017-12-04 56.3 56.44 54.95 55.03 1,330,876 42.33 5.38
2017-12-01 55.42 55.97 54.1 55.65 1,226,851 42.81 5.44
2017-11-30 54.43 55.9 54.06 55.52 7,539,915 42.71 5.43
2017-11-29 55.62 56.14 53.61 54.08 2,035,333 41.6 5.29
2017-11-28 55.83 56.21 55.44 55.61 1,116,034 42.78 5.44
2017-11-27 55.07 55.79 55.07 55.59 915,349 42.76 5.43
2017-11-24 55.18 55.35 55.06 55.12 383,954 42.4 5.39
2017-11-23 0 0 0 55.22 0 - -
2017-11-22 54.97 55.45 54.86 55.22 678,070 42.48 5.4
2017-11-21 55 55.18 54.81 55.02 1,051,172 42.32 5.38
2017-11-20 55.4 55.63 54.91 54.99 884,782 42.3 5.38
2017-11-17 54.94 55.75 54.78 55.29 1,880,903 42.53 5.41
2017-11-16 54.31 54.6 53.94 54.31 1,101,134 41.78 5.31
2017-11-15 54.03 54.46 53.64 53.92 1,500,553 41.48 5.27
2017-11-14 54.25 55 54 54.47 1,878,254 41.9 5.33
2017-11-13 53.17 54.15 53.04 54.01 1,156,053 41.55 5.28
2017-11-10 53.01 53.42 52.57 53.4 818,080 41.08 5.22
2017-11-09 53.39 53.43 52.65 53.12 967,658 40.86 5.19
2017-11-08 53.17 54.12 53.04 53.6 1,288,132 41.23 5.24
2017-11-07 53.85 53.9 52.84 53.13 1,355,346 40.87 5.19
2017-11-06 53.87 54.1 53.33 53.9 926,039 41.46 5.27
2017-11-03 53.5 54.24 53.07 53.89 1,306,828 41.45 5.27
2017-11-02 53.34 53.48 52.67 53.44 929,083 41.11 5.22
2017-11-01 52.83 53.62 52.33 53.48 2,218,945 41.14 5.23
2017-10-31 51.8 52.67 51.62 52.49 5,146,497 40.38 5.13
2017-10-30 53.08 54 51.44 52.47 3,440,457 40.36 5.13
2017-10-27 52.76 54.49 51.71 53.75 4,502,889 46.34 5.42
2017-10-26 50.81 51.66 50.72 51.19 2,146,087 44.13 5.16
2017-10-25 50.94 51.05 50.46 50.86 837,689 43.85 5.13
2017-10-24 50.8 51.07 50.54 50.91 995,425 43.89 5.14
2017-10-23 50.63 51.04 50.31 50.69 1,566,046 43.7 5.11
2017-10-20 50.81 50.98 50.41 50.73 562,651 43.73 5.12
2017-10-19 50.45 50.55 50 50.36 710,624 43.41 5.08
2017-10-18 49.8 51 49.63 50.56 1,257,755 43.59 5.1
2017-10-17 49.3 49.76 48.99 49.66 1,256,968 42.81 5.01
2017-10-16 49.74 49.94 49.14 49.41 1,661,747 42.6 4.98
2017-10-13 49.62 49.84 49.37 49.64 1,346,218 42.79 5.01
2017-10-12 49.7 49.84 49.36 49.59 1,075,934 42.75 5
2017-10-11 49.73 50 49.41 49.7 1,123,226 42.85 5.01
Get more Data

TransUnion Stock History 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 Stock Price History: Past 5 years

Max Stock Price61.35Jan 26,2018
Min Stock Price20.98Feb 11,2016
Avg Stock Price35.88

TransUnion Historical PE ratio: Past 5 years

Max PE Ratio1397.5Apr 20,2016
Min PE Ratio24.45Feb 21,2018
Avg PE Ratio210.69

TransUnion Historical PS ratio: Past 5 years

Max PS Ratio6Jan 26,2018
Min PS Ratio2.62Feb 11,2016
Avg PS Ratio4.14

TRU Industry Peers

Company Price Change (%)
Nielson (NLSN)32.520.59 (1.78%)
Intertek Gp Plc (IKTSY)69.050 (0%)
Experian (EXPGY)21.880.07 (0.32%)
Corelogic (CLGX)45.220.03 (0.07%)
Dun & Bradstreet (DNB)118.770.06 (0.05%)
Fair Isaac (FICO)172.340.32 (0.19%)
Es&p Global (SPGI)187.580.32 (0.17%)

We provide TransUnion share price history along with PE ratio and PS ratio for doing TransUnion fundamental analysis. The price movement is easily depicted in the TransUnion stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $56.73 and 1,120,267 shares of TRU were traded on Feb 21, 2018. TransUnion historical P/S ratio was at a high of 6 on Jan 26, 2018 and a low of 2.62 on Feb 11, 2016.