TRU: TransUnion

As of Friday, November 14th, 2025

$ 81.10

-0.77 -0.94%

Open: 81.19
High: 82.06
Low: 80.31
Volume: 1,220,726
Previous Close on Thursday, November 13th, 2025

$ 81.87

-0.54 -0.66%

Open: 81.07
High: 82.93
Low: 81.07
Volume: 1,624,592

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 81.19 82.06 80.31 81.10 1,220,726 -0.77 -0.94
2025-11-13 81.07 82.93 81.07 81.87 1,624,592 -0.54 -0.66
2025-11-12 82.65 83.87 82.04 82.41 2,396,415 -0.47 -0.57
2025-11-11 80.99 83.70 80.31 82.88 1,565,124 +2.44 +3.03
2025-11-10 80.81 81.51 79.74 80.44 1,958,738 -0.10 -0.12
2025-11-07 78.49 80.58 78.34 80.54 1,959,089 +1.54 +1.95
2025-11-06 80.00 80.80 78.85 79.00 2,185,684 -0.61 -0.77
2025-11-05 79.88 80.63 79.33 79.61 3,368,003 -0.32 -0.40
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 83.87
On 2025-11-12		 79.74
On 2025-11-10		 0.56 0.70 83.87
On 2025-11-12		 80.31
On 2025-11-14		 -4.24 81.74
10D 83.87
On 2025-11-12		 78.34
On 2025-11-07		 -0.08 -0.10 81.98
On 2025-11-04		 78.34
On 2025-11-07		 -4.44 80.94
20D 86.71
On 2025-10-24		 78.33
On 2025-10-20		 2.71 3.46 86.71
On 2025-10-24		 78.34
On 2025-11-07		 -9.65 81.50
WTD 83.87
On 2025-11-12		 79.74
On 2025-11-10		 0.56 0.70 83.87
On 2025-11-12		 80.31
On 2025-11-14		 -4.24 81.74
MTD 83.87
On 2025-11-12		 78.34
On 2025-11-07		 -0.08 -0.10 81.98
On 2025-11-04		 78.34
On 2025-11-07		 -4.44 80.94
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
TRU

TransUnion

81.10 -0.77 -0.94 1,220,726