TRU: TransUnion

As of Tuesday, September 16th, 2025

$ 89.98

+0.73 +0.82%

Open: 89.12
High: 91.11
Low: 88.81
Volume: 2,590,310
Previous Close on Monday, September 15th, 2025

$ 89.25

-2.47 -2.69%

Open: 91.53
High: 91.55
Low: 88.34
Volume: 3,723,642

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-16 89.12 91.11 88.81 89.98 2,590,310 +0.73 +0.82
2025-09-15 91.53 91.55 88.34 89.25 3,723,642 -2.47 -2.69
2025-09-12 92.57 93.16 91.72 91.72 2,466,873 -1.23 -1.32
2025-09-11 90.56 93.42 89.85 92.95 3,138,934 +3.27 +3.65
2025-09-10 93.99 94.27 89.23 89.68 4,095,157 -4.03 -4.30
2025-09-09 92.88 94.01 91.49 93.71 3,087,668 +0.33 +0.35
2025-09-08 93.62 94.31 89.38 93.38 6,446,888 +3.36 +3.73
2025-09-05 90.01 92.77 89.00 90.02 2,345,600 +1.00 +1.12
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 94.27
On 2025-09-10		 88.34
On 2025-09-15		 -3.73 -3.98 94.27
On 2025-09-10		 88.34
On 2025-09-15		 -6.29 90.72
10D 94.31
On 2025-09-08		 85.77
On 2025-09-04		 3.52 4.07 94.31
On 2025-09-08		 88.34
On 2025-09-15		 -6.33 90.57
20D 94.31
On 2025-09-08		 84.49
On 2025-09-02		 1.69 1.91 92.37
On 2025-08-22		 84.49
On 2025-09-02		 -8.53 89.53
WTD 91.55
On 2025-09-15		 88.34
On 2025-09-15		 -1.74 -1.90 91.55
On 2025-09-15		 88.81
On 2025-09-16		 -2.99 89.62
MTD 94.31
On 2025-09-08		 84.49
On 2025-09-02		 1.58 1.79 94.31
On 2025-09-08		 88.34
On 2025-09-15		 -6.33 90.20
As of Tuesday, September 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.97 +6.19 +2.16 5,513,930
KO

The Coca-Cola Company

66.24 +0.03 +0.05 18,528,721
PFE

Pfizer Inc.

23.90 -0.07 -0.29 56,868,891
VZ

Verizon Communications Inc.

43.74 -0.13 -0.30 16,162,694
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,757.90 -125.55 -0.27 440,824,571
DJTA

Dow Jones Transportation Average

15,648.03 +72.75 +0.47 168,854,975
SPX

S&P 500 Index

6,606.76 -8.52 -0.13
OEX

S&P 100 Index

3,297.75 -1.28 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,274.25 -19.53 -0.08
NYA

NYSE Composite Index

21,375.19 -19.40 -0.09
XAX

NYSE AMEX Composite Index

7,025.28 +37.33 +0.53
RUI

RUSSELL 1000 Index

3,616.83 -4.35 -0.12
RUT

Russell 2000 Index

2,403.03 -2.10 -0.09
RUA

Russell 3000 Index

3,762.00 -4.47 -0.12
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 +0.27 +1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.01 +0.27 +1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 +0.38 +2.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,233.06 -10.87 -0.10
 
Recent
Ticker Last Chg %Chg Volume
TRU

TransUnion

89.98 +0.73 +0.82 2,590,310