TRU: TransUnion

As of Friday, June 5th, 2026

$ 70.66

+0.05 +0.07%

Open: 70.64
High: 71.33
Low: 69.54
Volume: 1,357,429
Previous Close on Thursday, June 4th, 2026

$ 70.61

+1.22 +1.76%

Open: 71.66
High: 73.17
Low: 70.38
Volume: 1,153,159

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 70.64 71.33 69.54 70.66 1,357,429 +0.05 +0.07
2026-06-04 71.66 73.17 70.38 70.61 1,153,159 +1.22 +1.76
2026-06-03 71.89 72.92 68.42 69.39 2,292,350 -4.36 -5.91
2026-06-02 72.41 73.92 70.99 73.75 1,746,784 +0.24 +0.33
2026-06-01 70.73 74.20 70.66 73.51 1,604,296 +1.95 +2.72
2026-05-29 71.87 72.75 70.85 71.56 2,430,501 -0.10 -0.14
2026-05-28 70.06 71.95 69.45 71.66 1,757,767 +0.82 +1.16
2026-05-27 70.60 71.31 69.58 70.84 1,274,512 +0.27 +0.38
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 74.20
On 2026-06-01		 68.42
On 2026-06-03		 -0.90 -1.26 74.20
On 2026-06-01		 68.42
On 2026-06-03		 -7.78 71.58
10D 74.20
On 2026-06-01		 68.42
On 2026-06-03		 1.19 1.71 74.20
On 2026-06-01		 68.42
On 2026-06-03		 -7.78 71.32
20D 74.20
On 2026-06-01		 64.51
On 2026-05-20		 -2.29 -3.14 73.13
On 2026-05-08		 64.51
On 2026-05-20		 -11.79 69.82
WTD 74.20
On 2026-06-01		 68.42
On 2026-06-03		 -0.90 -1.26 74.20
On 2026-06-01		 68.42
On 2026-06-03		 -7.78 71.58
MTD 74.20
On 2026-06-01		 68.42
On 2026-06-03		 -0.90 -1.26 74.20
On 2026-06-01		 68.42
On 2026-06-03		 -7.78 71.58
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
MTCH

Match Group, Inc.

34.42 -0.34 -0.98 2,269,316
TSCO

Tractor Supply Co.

29.78 +0.41 +1.40 8,598,501
CENX

Century Aluminum Company

60.12 -6.31 -9.50 2,194,342
GBIL

Goldman Sachs TreasuryAccess 0-1 Year ETF

99.96 +0.01 +0.01 52,151
TRU

TransUnion

70.66 +0.05 +0.07 1,357,429