TRU: TransUnion

As of Tuesday, March 11th, 2025

$ 82.30

+1.44 +1.78%

Open: 81.14
High: 82.92
Low: 80.35
Volume: 2,507,686
Previous Close on Monday, March 10th, 2025

$ 80.86

-5.61 -6.49%

Open: 84.84
High: 84.90
Low: 80.11
Volume: 4,045,164

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 81.14 82.92 80.35 82.30 2,507,686 +1.44 +1.78
2025-03-10 84.84 84.90 80.11 80.86 4,045,164 -5.61 -6.49
2025-03-07 86.91 88.04 85.19 86.47 2,367,594 -0.84 -0.96
2025-03-06 88.64 88.72 86.38 87.31 2,104,518 -2.76 -3.06
2025-03-05 88.41 90.31 87.50 90.07 1,875,384 +1.98 +2.25
2025-03-04 88.45 90.03 85.75 88.09 1,980,483 -1.74 -1.94
2025-03-03 91.98 93.26 89.35 89.83 1,509,665 -2.60 -2.81
2025-02-28 91.58 92.63 90.39 92.43 2,350,234 +0.75 +0.82
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 90.31
On 2025-03-05		 80.11
On 2025-03-10		 -5.79 -6.57 90.31
On 2025-03-05		 80.11
On 2025-03-10		 -11.30 85.40
10D 97.15
On 2025-02-26		 80.11
On 2025-03-10		 -13.17 -13.79 97.15
On 2025-02-26		 80.11
On 2025-03-10		 -17.55 88.40
20D 101.19
On 2025-02-14		 80.11
On 2025-03-10		 -12.33 -13.03 101.19
On 2025-02-14		 80.11
On 2025-03-10		 -20.84 91.98
WTD 84.90
On 2025-03-10		 80.11
On 2025-03-10		 -4.17 -4.82 84.90
On 2025-03-10		 80.35
On 2025-03-11		 -5.35 81.58
MTD 93.26
On 2025-03-03		 80.11
On 2025-03-10		 -10.13 -10.96 93.26
On 2025-03-03		 80.11
On 2025-03-10		 -14.11 86.42
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
TRU

TransUnion

82.30 +1.44 +1.78 2,507,686