TRU: TransUnion

As of Friday, July 31st, 2026

$ 78.62

-1.64 -2.04%

Open: 78.99
High: 80.12
Low: 77.30
Volume: 2,091,331
Previous Close on Thursday, July 30th, 2026

$ 80.26

-3.47 -4.14%

Open: 82.00
High: 82.00
Low: 78.40
Volume: 2,205,976

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 78.99 80.12 77.30 78.62 2,091,331 -1.64 -2.04
2026-07-30 82.00 82.00 78.40 80.26 2,205,976 -3.47 -4.14
2026-07-29 84.86 85.51 82.36 83.73 3,342,994 -0.07 -0.08
2026-07-28 76.90 86.49 76.90 83.80 5,991,936 +6.56 +8.49
2026-07-27 77.88 78.96 75.23 77.24 3,970,827 +0.73 +0.95
2026-07-24 74.91 77.14 74.43 76.51 2,311,526 +2.68 +3.63
2026-07-23 75.11 75.48 72.79 73.83 1,548,225 -1.57 -2.08
2026-07-22 75.45 77.61 74.93 75.40 1,421,681 -0.63 -0.83
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 86.49
On 2026-07-28		 75.23
On 2026-07-27		 2.11 2.76 86.49
On 2026-07-28		 77.30
On 2026-07-31		 -10.63 80.73
10D 86.49
On 2026-07-28		 72.79
On 2026-07-23		 -1.23 -1.54 86.49
On 2026-07-28		 77.30
On 2026-07-31		 -10.63 78.44
20D 86.49
On 2026-07-28		 72.79
On 2026-07-23		 0.31 0.40 82.10
On 2026-07-17		 72.79
On 2026-07-23		 -11.34 78.02
WTD 86.49
On 2026-07-28		 75.23
On 2026-07-27		 2.11 2.76 86.49
On 2026-07-28		 77.30
On 2026-07-31		 -10.63 80.73
MTD 86.49
On 2026-07-28		 72.40
On 2026-07-01		 6.48 8.98 82.10
On 2026-07-17		 72.79
On 2026-07-23		 -11.34 77.87
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
OKE

ONEOK Inc.

90.81 +1.74 +1.95 5,141,752
TRU

TransUnion

78.62 -1.64 -2.04 2,091,331