TRU: TransUnion

As of Thursday, May 14th, 2026

$ 66.18

-0.39 -0.59%

Open: 67.13
High: 68.04
Low: 66.08
Volume: 1,724,856
Previous Close on Wednesday, May 13th, 2026

$ 66.57

-2.63 -3.80%

Open: 68.26
High: 69.74
Low: 66.50
Volume: 2,386,898

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 67.13 68.04 66.08 66.18 1,724,856 -0.39 -0.59
2026-05-13 68.26 69.74 66.50 66.57 2,386,898 -2.63 -3.80
2026-05-12 70.34 71.38 68.78 69.20 2,061,603 -0.79 -1.13
2026-05-11 71.47 72.08 69.50 69.99 1,579,406 -2.01 -2.79
2026-05-08 72.73 73.13 71.17 72.00 1,474,555 -0.95 -1.30
2026-05-07 71.20 73.62 71.20 72.95 2,039,728 +2.25 +3.18
2026-05-06 68.87 70.73 68.77 70.70 2,863,326 +2.46 +3.60
2026-05-05 68.84 70.19 67.25 68.24 2,663,869 -0.81 -1.17
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 73.13
On 2026-05-08		 66.08
On 2026-05-14		 -6.77 -9.28 73.13
On 2026-05-08		 66.08
On 2026-05-14		 -9.64 68.79
10D 73.62
On 2026-05-07		 66.08
On 2026-05-14		 -4.82 -6.79 73.62
On 2026-05-07		 66.08
On 2026-05-14		 -10.24 69.54
20D 80.26
On 2026-04-21		 66.08
On 2026-05-14		 -9.46 -12.51 80.26
On 2026-04-21		 66.08
On 2026-05-14		 -17.67 71.56
WTD 72.08
On 2026-05-11		 66.08
On 2026-05-14		 -5.82 -8.08 72.08
On 2026-05-11		 66.08
On 2026-05-14		 -8.32 67.99
MTD 73.62
On 2026-05-07		 66.08
On 2026-05-14		 -4.82 -6.79 73.62
On 2026-05-07		 66.08
On 2026-05-14		 -10.24 69.54
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
TRU

TransUnion

66.18 -0.39 -0.59 1,724,856