TRU: TransUnion

As of Monday, February 2nd, 2026

$ 77.21

-1.81 -2.29%

Open: 78.79
High: 79.90
Low: 77.11
Volume: 2,119,919
Previous Close on Friday, January 30th, 2026

$ 79.02

-1.66 -2.06%

Open: 80.07
High: 80.85
Low: 78.60
Volume: 2,409,580

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-02 78.79 79.90 77.11 77.21 2,119,919 -1.81 -2.29
2026-01-30 80.07 80.85 78.60 79.02 2,409,580 -1.66 -2.06
2026-01-29 81.75 82.17 78.80 80.68 2,912,602 -0.49 -0.60
2026-01-28 82.02 82.13 80.21 81.17 3,324,202 -0.86 -1.05
2026-01-27 84.61 84.62 81.78 82.03 2,372,698 -2.99 -3.52
2026-01-26 84.16 85.14 83.28 85.02 1,244,722 +1.09 +1.30
2026-01-23 85.25 85.78 83.42 83.93 1,316,312 -1.87 -2.18
2026-01-22 84.13 86.36 83.36 85.80 1,387,333 +2.45 +2.94
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 84.62
On 2026-01-27		 77.11
On 2026-02-02		 -7.81 -9.19 84.62
On 2026-01-27		 77.11
On 2026-02-02		 -8.87 80.02
10D 86.36
On 2026-01-22		 77.11
On 2026-02-02		 -9.01 -10.45 86.36
On 2026-01-22		 77.11
On 2026-02-02		 -10.71 82.05
20D 89.12
On 2026-01-09		 77.11
On 2026-02-02		 -6.12 -7.34 89.12
On 2026-01-09		 77.11
On 2026-02-02		 -13.48 83.58
WTD 79.90
On 2026-02-02		 77.11
On 2026-02-02		 -1.81 -2.29 -- -- -- 77.21
MTD 79.90
On 2026-02-02		 77.11
On 2026-02-02		 -1.81 -2.29 -- -- -- 77.21
As of Monday, February 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.71 +1.92 +0.63 6,721,894
KO

The Coca-Cola Company

75.33 +0.52 +0.70 19,216,713
PFE

Pfizer Inc.

26.66 +0.22 +0.83 50,605,194
VZ

Verizon Communications Inc.

44.61 +0.09 +0.20 64,015,580
VIX

CBOE Volatility Index

16.37 -1.07 -6.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,407.66 +515.19 +1.05 626,777,788
DJTA

Dow Jones Transportation Average

18,876.37 +576.06 +3.15 137,537,301
SPX

S&P 500 Index

6,976.44 +37.41 +0.54
OEX

S&P 100 Index

3,454.73 +17.54 +0.51
NDX

NASDAQ 100 Index

25,738.61 +186.23 +0.73
NYA

NYSE Composite Index

22,885.65 +166.33 +0.73
XAX

NYSE AMEX Composite Index

7,794.92 +82.87 +1.07
RUI

RUSSELL 1000 Index

3,801.42 +20.18 +0.53
RUT

Russell 2000 Index

2,640.28 +26.54 +1.02
RUA

Russell 3000 Index

3,961.80 +21.88 +0.56
VIX

CBOE Volatility Index

16.37 -1.07 -6.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.27 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.70 -0.53 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.39 -0.68 -3.39
 
Recent
Ticker Last Chg %Chg Volume
TRU

TransUnion

77.21 -1.81 -2.29 2,119,919