TRU: TransUnion

As of Friday, December 5th, 2025

$ 84.47

+0.28 +0.33%

Open: 84.17
High: 85.13
Low: 83.62
Volume: 1,820,386
Previous Close on Thursday, December 4th, 2025

$ 84.19

+0.80 +0.96%

Open: 83.98
High: 84.22
Low: 82.96
Volume: 1,717,004

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 84.17 85.13 83.62 84.47 1,820,386 +0.28 +0.33
2025-12-04 83.98 84.22 82.96 84.19 1,717,004 +0.80 +0.96
2025-12-03 82.81 84.05 82.16 83.39 1,752,190 +0.97 +1.18
2025-12-02 84.06 84.09 82.32 82.42 1,642,260 -1.50 -1.79
2025-12-01 84.04 85.44 83.54 83.92 1,764,567 -1.13 -1.33
2025-11-28 84.78 85.61 84.36 85.05 466,845 +0.17 +0.20
2025-11-26 84.24 85.48 84.24 84.88 1,078,238 -0.22 -0.26
2025-11-25 83.33 85.94 83.10 85.10 2,185,465 +2.54 +3.08
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 85.44
On 2025-12-01		 82.16
On 2025-12-03		 -0.58 -0.68 85.44
On 2025-12-01		 82.16
On 2025-12-03		 -3.83 83.68
10D 85.94
On 2025-11-25		 81.19
On 2025-11-21		 3.74 4.63 85.94
On 2025-11-25		 82.16
On 2025-12-03		 -4.40 83.99
20D 85.94
On 2025-11-25		 78.34
On 2025-11-07		 5.47 6.92 83.87
On 2025-11-12		 78.83
On 2025-11-18		 -6.01 82.55
WTD 85.44
On 2025-12-01		 82.16
On 2025-12-03		 -0.58 -0.68 85.44
On 2025-12-01		 82.16
On 2025-12-03		 -3.83 83.68
MTD 85.44
On 2025-12-01		 82.16
On 2025-12-03		 -0.58 -0.68 85.44
On 2025-12-01		 82.16
On 2025-12-03		 -3.83 83.68
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
PNFP

Pinnacle Financial Partners Inc.

95.98 +0.61 +0.64 789,474
VTIP

Vanguard Short-Term Inflation-Protected Securities ETF

50.15 -0.01 -0.02 1,449,445
TRU

TransUnion

84.47 +0.28 +0.33 1,820,386