TRU: TransUnion

As of Friday, May 30th, 2025

$ 85.28

-- 0 0%

Open: 85.28
High: 85.28
Low: 85.28
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 85.28

-0.68 -0.79%

Open: 86.88
High: 86.89
Low: 84.37
Volume: 1,781,031

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 86.88 86.89 84.37 85.28 1,781,031 -0.68 -0.79
2025-05-28 82.48 86.17 82.01 85.96 2,877,484 +3.29 +3.98
2025-05-27 85.10 85.31 81.82 82.67 3,035,840 -0.49 -0.59
2025-05-23 82.93 84.25 82.93 83.16 1,951,664 -1.32 -1.56
2025-05-22 82.20 84.89 82.00 84.48 3,026,891 +2.05 +2.49
2025-05-21 88.58 89.26 82.16 82.43 5,579,479 -7.96 -8.81
2025-05-20 91.37 92.33 88.72 90.39 2,454,500 -1.48 -1.61
2025-05-19 90.02 92.59 89.79 91.87 1,348,103 -0.02 -0.02
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 86.89
On 2025-05-29		 81.82
On 2025-05-27		 2.85 3.46 84.89
On 2025-05-22		 82.93
On 2025-05-23		 -2.31 84.31
10D 92.59
On 2025-05-19		 81.82
On 2025-05-27		 -5.35 -5.90 92.59
On 2025-05-19		 81.82
On 2025-05-27		 -11.63 86.93
20D 92.86
On 2025-05-13		 81.82
On 2025-05-27		 2.32 2.80 92.86
On 2025-05-13		 81.82
On 2025-05-27		 -11.89 86.92
WTD 86.89
On 2025-05-29		 81.82
On 2025-05-27		 2.12 2.55 85.31
On 2025-05-27		 85.31
On 2025-05-27		 0.00 84.64
MTD 92.86
On 2025-05-13		 81.82
On 2025-05-27		 2.32 2.80 92.86
On 2025-05-13		 81.82
On 2025-05-27		 -11.89 86.92
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.95 +0.79 +0.32 830,542
KO

The Coca-Cola Company

71.75 +0.26 +0.36 2,454,763
PFE

Pfizer Inc.

23.40 -0.06 -0.23 5,515,615
VZ

Verizon Communications Inc.

43.70 +0.37 +0.84 2,235,520
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,199.60 -16.13 -0.04 136,017,740
DJTA

Dow Jones Transportation Average

14,683.95 -61.43 -0.42 28,391,612
SPX

S&P 500 Index

5,899.95 -12.22 -0.21
OEX

S&P 100 Index

2,880.64 -4.96 -0.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,315.52 -48.43 -0.23
NYA

NYSE Composite Index

19,719.86 -23.99 -0.12
XAX

NYSE AMEX Composite Index

5,193.88 -18.24 -0.35
RUI

RUSSELL 1000 Index

3,228.62 -6.95 -0.21
RUT

Russell 2000 Index

2,066.15 -8.63 -0.42
RUA

Russell 3000 Index

3,352.84 -7.50 -0.22
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.15 +0.05 +0.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.87 +0.10 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.65 +0.03 +0.14
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,847.77 -14.29 -0.14
 
Recent
Ticker Last Chg %Chg Volume
SITC

SITE Centers Corp.

11.99 0.00 0.00
TRU

TransUnion

85.28 0.00 0.00