TRU: TransUnion

As of Tuesday, November 4th, 2025

$ 79.93

-1.67 -2.05%

Open: 80.95
High: 81.98
Low: 79.87
Volume: 2,523,205
Previous Close on Monday, November 3rd, 2025

$ 81.60

+0.42 +0.52%

Open: 80.47
High: 81.63
Low: 79.10
Volume: 1,895,400

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-04 80.95 81.98 79.87 79.93 2,523,205 -1.67 -2.05
2025-11-03 80.47 81.63 79.10 81.60 1,895,400 +0.42 +0.52
2025-10-31 79.80 81.30 79.02 81.18 2,013,498 +1.25 +1.56
2025-10-30 80.16 81.59 79.52 79.93 2,332,958 -0.48 -0.60
2025-10-29 82.50 82.54 79.69 80.41 4,884,822 -2.51 -3.03
2025-10-28 85.00 85.24 82.79 82.92 1,531,493 -2.43 -2.85
2025-10-27 86.63 86.63 83.92 85.35 2,392,061 -0.25 -0.29
2025-10-24 85.01 86.71 84.84 85.60 2,856,194 +2.12 +2.54
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 82.54
On 2025-10-29		 79.02
On 2025-10-31		 -2.99 -3.61 82.54
On 2025-10-29		 79.02
On 2025-10-31		 -4.26 80.61
10D 86.71
On 2025-10-24		 79.02
On 2025-10-31		 -1.01 -1.25 86.71
On 2025-10-24		 79.02
On 2025-10-31		 -8.87 82.11
20D 86.71
On 2025-10-24		 75.99
On 2025-10-14		 3.58 4.69 86.71
On 2025-10-24		 79.02
On 2025-10-31		 -8.87 80.55
WTD 81.98
On 2025-11-04		 79.10
On 2025-11-03		 -1.25 -1.54 81.63
On 2025-11-03		 81.63
On 2025-11-03		 0.00 80.77
MTD 81.98
On 2025-11-04		 79.10
On 2025-11-03		 -1.25 -1.54 81.63
On 2025-11-03		 81.63
On 2025-11-03		 0.00 80.77
As of Tuesday, November 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.20 -4.42 -1.43 3,908,218
KO

The Coca-Cola Company

68.66 +0.69 +1.02 12,725,851
PFE

Pfizer Inc.

24.30 -0.36 -1.46 165,613,666
VZ

Verizon Communications Inc.

39.32 -0.15 -0.38 33,570,393
VIX

CBOE Volatility Index

19.00 +1.83 +10.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,085.24 -251.44 -0.53 514,655,209
DJTA

Dow Jones Transportation Average

15,900.30 +79.18 +0.50 181,169,549
SPX

S&P 500 Index

6,771.55 -80.42 -1.17
OEX

S&P 100 Index

3,415.99 -44.04 -1.27
NDX

NASDAQ 100 Index

25,435.70 -537.24 -2.07
NYA

NYSE Composite Index

21,282.71 -133.88 -0.63
XAX

NYSE AMEX Composite Index

6,787.69 -160.04 -2.30
RUI

RUSSELL 1000 Index

3,691.57 -45.06 -1.21
RUT

Russell 2000 Index

2,427.34 -43.90 -1.78
RUA

Russell 3000 Index

3,838.02 -47.81 -1.23
VIX

CBOE Volatility Index

19.00 +1.83 +10.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.33 +1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.17 +0.63 +2.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.29 +0.91 +4.47
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,855.43 -223.73 -1.85
 
Recent
Ticker Last Chg %Chg Volume
TRU

TransUnion

79.93 -1.67 -2.05 2,523,205