TRU: TransUnion

As of Friday, August 8th, 2025

$ 90.23

-0.38 -0.42%

Open: 91.21
High: 92.46
Low: 90.09
Volume: 1,688,750
Previous Close on Thursday, August 7th, 2025

$ 90.61

-0.29 -0.32%

Open: 91.59
High: 92.42
Low: 90.25
Volume: 1,039,500

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 91.21 92.46 90.09 90.23 1,688,750 -0.38 -0.42
2025-08-07 91.59 92.42 90.25 90.61 1,039,500 -0.29 -0.32
2025-08-06 91.39 91.69 89.19 90.90 1,497,304 -0.16 -0.18
2025-08-05 93.44 93.44 89.46 91.06 1,517,710 -2.52 -2.69
2025-08-04 92.89 94.12 92.41 93.58 1,455,395 +1.53 +1.66
2025-08-01 93.16 93.82 91.06 92.05 1,758,826 -3.14 -3.30
2025-07-31 96.68 97.42 94.83 95.19 2,275,502 -1.36 -1.41
2025-07-30 98.69 99.39 95.56 96.55 1,502,778 -2.35 -2.38
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 94.12
On 2025-08-04		 89.19
On 2025-08-06		 -1.82 -1.98 94.12
On 2025-08-04		 89.19
On 2025-08-06		 -5.24 91.28
10D 99.39
On 2025-07-30		 89.19
On 2025-08-06		 -8.99 -9.06 99.39
On 2025-07-30		 89.19
On 2025-08-06		 -10.26 93.74
20D 99.39
On 2025-07-30		 87.92
On 2025-07-16		 -0.83 -0.91 99.39
On 2025-07-30		 89.19
On 2025-08-06		 -10.26 93.73
WTD 94.12
On 2025-08-04		 89.19
On 2025-08-06		 -1.82 -1.98 94.12
On 2025-08-04		 89.19
On 2025-08-06		 -5.24 91.28
MTD 94.12
On 2025-08-04		 89.19
On 2025-08-06		 -4.96 -5.21 94.12
On 2025-08-04		 89.19
On 2025-08-06		 -5.24 91.41
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
TRU

TransUnion

90.23 -0.38 -0.42 1,688,750