TRU: TransUnion

As of Friday, September 12th, 2025

$ 91.72

-1.23 -1.32%

Open: 92.57
High: 93.16
Low: 91.72
Volume: 2,466,873
Previous Close on Thursday, September 11th, 2025

$ 92.95

+3.27 +3.65%

Open: 90.56
High: 93.42
Low: 89.85
Volume: 3,138,934

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 92.57 93.16 91.72 91.72 2,466,873 -1.23 -1.32
2025-09-11 90.56 93.42 89.85 92.95 3,138,934 +3.27 +3.65
2025-09-10 93.99 94.27 89.23 89.68 4,095,157 -4.03 -4.30
2025-09-09 92.88 94.01 91.49 93.71 3,087,668 +0.33 +0.35
2025-09-08 93.62 94.31 89.38 93.38 6,446,888 +3.36 +3.73
2025-09-05 90.01 92.77 89.00 90.02 2,345,600 +1.00 +1.12
2025-09-04 86.72 89.05 85.77 89.02 1,417,948 +2.99 +3.48
2025-09-03 88.04 88.39 85.96 86.03 1,803,119 -0.43 -0.50
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 94.31
On 2025-09-08		 89.23
On 2025-09-10		 1.70 1.89 94.31
On 2025-09-08		 89.23
On 2025-09-10		 -5.39 92.29
10D 94.31
On 2025-09-08		 84.49
On 2025-09-02		 3.05 3.44 94.31
On 2025-09-08		 89.23
On 2025-09-10		 -5.39 90.14
20D 94.31
On 2025-09-08		 84.49
On 2025-09-02		 1.66 1.84 92.37
On 2025-08-22		 84.49
On 2025-09-02		 -8.53 89.43
WTD 94.31
On 2025-09-08		 89.23
On 2025-09-10		 1.70 1.89 94.31
On 2025-09-08		 89.23
On 2025-09-10		 -5.39 92.29
MTD 94.31
On 2025-09-08		 84.49
On 2025-09-02		 3.32 3.76 94.31
On 2025-09-08		 89.23
On 2025-09-10		 -5.39 90.33
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
TRU

TransUnion

91.72 -1.23 -1.32 2,466,873