TRU: TransUnion

As of Thursday, May 8th, 2025

$ 86.43

+1.19 +1.40%

Open: 86.57
High: 87.65
Low: 85.65
Volume: 1,090,375
Previous Close on Wednesday, May 7th, 2025

$ 85.24

+0.98 +1.16%

Open: 84.55
High: 85.98
Low: 83.63
Volume: 1,988,006

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 86.57 87.65 85.65 86.43 1,090,370 +1.19 +1.40
2025-05-07 84.55 85.98 83.63 85.24 1,988,006 +0.98 +1.16
2025-05-06 82.56 85.01 82.56 84.26 1,027,128 -0.35 -0.41
2025-05-05 83.96 85.71 83.82 84.61 1,289,619 -0.39 -0.46
2025-05-02 85.03 86.38 84.72 85.00 1,593,032 +1.49 +1.78
2025-05-01 82.96 84.63 82.22 83.51 1,645,181 +0.55 +0.66
2025-04-30 80.64 83.08 80.13 82.96 1,716,817 +0.53 +0.64
2025-04-29 81.65 83.09 81.33 82.43 1,295,348 +0.82 +1.00
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 87.65
On 2025-05-08		 82.56
On 2025-05-06		 2.92 3.50 86.38
On 2025-05-02		 82.56
On 2025-05-06		 -4.42 85.11
10D 87.65
On 2025-05-08		 79.90
On 2025-04-28		 3.96 4.80 86.38
On 2025-05-02		 82.56
On 2025-05-06		 -4.42 83.81
20D 87.65
On 2025-05-08		 69.11
On 2025-04-11		 5.45 6.73 76.76
On 2025-04-10		 69.11
On 2025-04-11		 -9.97 79.30
WTD 87.65
On 2025-05-08		 82.56
On 2025-05-06		 1.43 1.68 85.71
On 2025-05-05		 82.56
On 2025-05-06		 -3.68 85.14
MTD 87.65
On 2025-05-08		 82.22
On 2025-05-01		 3.47 4.18 86.38
On 2025-05-02		 82.56
On 2025-05-06		 -4.42 84.84
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
TRU

TransUnion

86.43 +1.19 +1.40 1,090,375