TRU: TransUnion

As of Thursday, October 9th, 2025

$ 79.00

-0.25 -0.32%

Open: 79.02
High: 79.69
Low: 77.87
Volume: 2,553,252
Previous Close on Wednesday, October 8th, 2025

$ 79.25

+2.90 +3.80%

Open: 78.00
High: 79.59
Low: 77.50
Volume: 3,466,579

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 79.02 79.69 77.87 79.00 2,553,252 -0.25 -0.32
2025-10-08 78.00 79.59 77.50 79.25 3,466,579 +2.90 +3.80
2025-10-07 76.87 77.13 75.51 76.35 3,600,192 -0.28 -0.37
2025-10-06 77.01 77.40 74.67 76.63 3,800,506 -0.71 -0.92
2025-10-03 74.07 77.79 73.88 77.34 5,035,630 +3.83 +5.21
2025-10-02 74.69 76.69 70.20 73.51 16,293,836 -8.75 -10.64
2025-10-01 83.19 84.72 81.41 82.26 6,471,443 -1.52 -1.81
2025-09-30 85.63 86.31 82.23 83.78 4,992,679 -1.45 -1.70
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 79.69
On 2025-10-09		 73.88
On 2025-10-03		 5.49 7.47 77.79
On 2025-10-03		 74.67
On 2025-10-06		 -4.01 77.71
10D 86.31
On 2025-09-30		 70.20
On 2025-10-02		 -5.31 -6.30 86.31
On 2025-09-30		 70.20
On 2025-10-02		 -18.67 79.85
20D 95.51
On 2025-09-17		 70.20
On 2025-10-02		 -13.95 -15.01 95.51
On 2025-09-17		 70.20
On 2025-10-02		 -26.50 84.55
WTD 79.69
On 2025-10-09		 74.67
On 2025-10-06		 1.66 2.15 77.40
On 2025-10-06		 75.51
On 2025-10-07		 -2.44 77.81
MTD 84.72
On 2025-10-01		 70.20
On 2025-10-02		 -4.78 -5.71 84.72
On 2025-10-01		 70.20
On 2025-10-02		 -17.14 77.76
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
CHEF

The Chefs' Warehouse Inc.

56.12 -0.21 -0.37 326,859
ZTO

ZTO Express (Cayman) Inc.

19.08 -0.02 -0.10 2,941,614
RYN

Rayonier Inc.

26.24 -0.42 -1.58 472,285
CCL

Carnival Corporation

28.45 -0.47 -1.63 13,444,553
TRU

TransUnion

79.00 -0.25 -0.32 2,553,252