TransUnion Stock Price History, TRU Historical Prices

Add to My Stocks
$71.78 $0.27 (0.38%) TRU stock closing price Jun 19, 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 $72.36 on Jun 06, 2018, and a low of $20.98 on Feb 11, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 70.6 72.02 70.44 71.78 1,532,486 30.29 6.54
2018-06-18 71.02 72.01 70.79 71.51 2,237,356 30.17 6.52
2018-06-15 71 71.35 70.63 71.16 1,663,937 30.03 6.48
2018-06-14 71.76 71.95 71.05 71.28 1,630,289 30.08 6.49
2018-06-13 72 73.13 71.56 71.64 1,732,602 30.23 6.53
2018-06-12 70.96 72.18 70.55 71.7 1,497,555 30.25 6.53
2018-06-11 71.09 71.43 70.62 70.94 1,114,402 29.93 6.46
2018-06-08 71.13 71.5 70.48 70.93 905,917 29.93 6.46
2018-06-07 72.48 72.7 70.73 71.46 974,613 30.15 6.51
2018-06-06 71.28 72.37 71.26 72.36 920,843 30.53 6.59
2018-06-05 69.4 70.9 69.4 70.86 984,143 29.9 6.46
2018-06-04 69.46 69.86 68.63 69.31 2,213,244 29.25 6.31
2018-06-01 68.75 69.26 68.37 69.05 1,566,983 29.14 6.29
2018-05-31 68.64 69.74 68.27 68.6 2,112,279 28.95 6.25
2018-05-30 68.55 69.22 68.26 68.49 1,155,565 28.9 6.24
2018-05-29 68.14 68.71 67.69 68.3 647,596 28.82 6.22
2018-05-25 68.45 68.53 67.9 68.35 547,917 28.84 6.23
2018-05-24 68.43 68.79 67.8 68.48 477,950 28.9 6.24
2018-05-23 67.65 68.49 67.53 68.47 473,645 28.89 6.24
2018-05-22 69.05 69.67 68.08 68.09 959,711 28.73 6.2
2018-05-21 69.35 69.55 68.72 68.96 1,171,591 29.1 6.28
2018-05-18 69.07 69.4 68.77 68.8 584,818 29.03 6.27
2018-05-17 69.1 69.41 68.65 68.92 629,577 29.08 6.28
2018-05-16 69.13 69.45 68.89 69.2 480,975 29.2 6.3
2018-05-15 69 69.22 68.27 69.13 616,814 29.17 6.3
2018-05-14 69.46 69.7 69.02 69.2 628,152 29.2 6.3
2018-05-11 69.38 69.56 69.14 69.5 806,890 29.33 6.33
2018-05-10 68.81 69.33 68.68 69.13 488,550 29.17 6.3
2018-05-09 68.64 68.93 67.89 68.6 1,114,026 28.95 6.25
2018-05-08 67.77 69 67.68 68.56 798,629 28.93 6.25
2018-05-07 67.12 68.08 67.12 67.81 1,426,215 28.61 6.18
2018-05-04 66.66 67.34 66.35 67.1 688,210 28.31 6.11
2018-05-03 65.82 66.94 65.41 66.76 1,688,296 28.17 6.08
2018-05-02 65.34 66.46 64.97 65.71 1,741,080 27.73 5.99
2018-05-01 65.15 65.55 64.52 65.55 917,448 27.66 5.97
2018-04-30 64.69 66.18 64.65 64.91 1,231,785 27.39 5.91
2018-04-27 65.35 65.58 64.15 64.79 1,280,326 27.34 5.9
2018-04-26 65.72 65.95 65 65.02 980,582 27.44 5.92
2018-04-25 66.16 66.25 64.84 65.41 1,001,384 27.6 5.96
2018-04-24 66.53 68.22 66.13 66.39 2,141,618 28.01 6.05
2018-04-23 67.33 67.73 64.38 65.57 2,742,039 27.67 5.97
2018-04-20 64.03 67.32 64.01 66.84 3,771,746 28.81 6.31
2018-04-19 60.2 60.78 59.86 60.55 1,437,852 26.1 5.72
2018-04-18 59.98 60.62 59.79 60.5 757,259 26.08 5.72
2018-04-17 59.26 60.36 58.82 60.15 829,287 25.93 5.68
2018-04-16 59.02 59.44 58.67 58.68 1,678,936 25.29 5.54
2018-04-13 58.5 58.98 58.12 58.88 2,205,241 25.38 5.56
2018-04-12 57.25 58.37 57.25 57.98 1,035,819 24.99 5.48
2018-04-11 56.82 57.57 56.73 56.93 693,401 24.54 5.38
2018-04-10 57.11 57.21 56.58 57.08 748,850 24.6 5.39
2018-04-09 56.62 57.05 56.25 56.28 654,697 24.26 5.32
2018-04-06 56.62 56.9 55.75 56.18 881,670 24.22 5.31
2018-04-05 56.79 57.14 56.42 57.07 955,568 24.6 5.39
2018-04-04 55.03 56.42 55.03 56.25 1,262,690 24.25 5.31
2018-04-03 55.67 56.3 55.29 56.06 1,089,810 24.16 5.3
2018-04-02 56.73 57.21 55.24 55.65 1,513,661 23.99 5.26
2018-03-30 0 0 0 56.78 0 - -
2018-03-29 56.7 57.18 55.92 56.78 1,972,919 24.47 5.36
2018-03-28 57.32 57.39 56.05 56.52 1,226,188 24.36 5.34
2018-03-27 58.42 58.91 56.92 57.17 864,244 24.64 5.4
2018-03-26 58.03 58.19 56.57 58.04 1,425,578 25.02 5.48
2018-03-23 58.27 58.89 56.91 57.01 1,027,044 24.57 5.39
2018-03-22 58.64 59.38 58.11 58.14 1,066,372 25.06 5.49
2018-03-21 59.22 59.6 59.01 59.21 921,845 25.52 5.59
2018-03-20 58.67 59.62 58.51 59.16 997,492 25.5 5.59
2018-03-19 59.16 59.4 57.93 58.66 801,039 25.28 5.54
2018-03-16 58.82 59.45 58.34 59.2 1,731,473 25.52 5.59
2018-03-15 58.52 58.78 58.4 58.65 1,234,867 25.28 5.54
2018-03-14 58.5 58.84 58.17 58.35 1,383,728 25.15 5.51
2018-03-13 58.7 58.76 58.13 58.31 3,008,668 25.13 5.51
2018-03-12 58.2 58.68 57.83 58.5 2,137,108 25.22 5.53
2018-03-09 58 58.72 57.73 58.02 2,776,740 25.01 5.48
2018-03-08 57.63 57.99 57.17 57.4 4,250,926 24.74 5.42
2018-03-07 56.93 57.5 56.64 57.09 2,730,847 24.61 5.39
2018-03-06 57.62 57.8 56.8 57.05 7,317,261 24.59 5.39
2018-03-05 57.16 58.3 56.75 57.98 662,769 24.99 5.48
2018-03-02 56.77 57.6 56 57.3 637,136 24.7 5.41
2018-03-01 56.92 58.09 56.7 57.39 857,159 24.74 5.42
2018-02-28 58.1 58.35 57.07 57.07 828,827 24.6 5.39
2018-02-27 58.13 58.45 57.32 57.35 557,431 24.72 5.42
2018-02-26 58.48 58.84 57.7 58 875,820 25 5.48
2018-02-23 57.55 58.49 57.17 58.45 500,126 25.19 5.52
2018-02-22 57.01 57.79 56.87 57.32 683,613 24.71 5.42
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
2018-02-19 0 0 0 58.45 0 - -
2018-02-16 57.83 58.74 57.57 58.45 1,467,009 25.19 5.52
2018-02-15 56.19 58.16 56.03 58.15 1,790,692 25.07 5.49
2018-02-14 54.65 56.08 54.16 55.82 1,820,883 24.06 5.27
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 Price72.36Jun 06,2018
Min Stock Price20.98Feb 11,2016
Avg Stock Price38.84

TransUnion Historical PE ratio: Past 5 years

Max PE Ratio1397.5Apr 20,2016
Min PE Ratio23.99Apr 02,2018
Avg PE Ratio184.95

TransUnion Historical PS ratio: Past 5 years

Max PS Ratio6.59Jun 06,2018
Min PS Ratio2.62Feb 11,2016
Avg PS Ratio4.38

TRU Industry Peers

Company Price Change (%)
Markit (INFO)50.670 (0%)
Verisk Analytics (VRSK)109.210.39 (0.36%)
Experian (EXPGY)24.80.36 (1.43%)
Corelogic (CLGX)54.810.41 (0.75%)
Dun & Bradstreet (DNB)125.921.11 (0.87%)
Fair Isaac (FICO)200.160.4 (0.2%)
Es&p Global (SPGI)207.240.36 (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 $71.78 and 1,532,486 shares of TRU were traded on Jun 19, 2018. TransUnion historical P/S ratio was at a high of 6.59 on Jun 06, 2018 and a low of 2.62 on Feb 11, 2016.