TRU: TransUnion

As of Friday, July 18th, 2025

$ 93.61

+0.65 +0.70%

Open: 93.53
High: 93.86
Low: 92.13
Volume: 1,503,290
Previous Close on Thursday, July 17th, 2025

$ 92.96

+1.63 +1.78%

Open: 91.37
High: 93.70
Low: 91.17
Volume: 2,005,202

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 93.53 93.86 92.13 93.61 1,503,290 +0.65 +0.70
2025-07-17 91.37 93.70 91.17 92.96 2,005,202 +1.63 +1.78
2025-07-16 91.00 91.36 87.92 91.33 2,809,374 +0.83 +0.92
2025-07-15 93.69 93.76 90.36 90.50 2,878,016 -1.61 -1.75
2025-07-14 91.68 92.41 91.15 92.11 1,855,370 +1.05 +1.15
2025-07-11 93.69 94.38 91.01 91.06 2,542,332 -3.92 -4.13
2025-07-10 94.37 95.81 93.53 94.98 2,083,418 +1.46 +1.56
2025-07-09 92.99 94.36 92.17 93.52 1,728,285 +0.78 +0.84
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 93.86
On 2025-07-18		 87.92
On 2025-07-16		 2.55 2.80 93.76
On 2025-07-15		 87.92
On 2025-07-16		 -6.23 92.10
10D 96.31
On 2025-07-08		 87.92
On 2025-07-16		 2.00 2.18 96.31
On 2025-07-08		 87.92
On 2025-07-16		 -8.72 92.43
20D 96.31
On 2025-07-08		 83.96
On 2025-06-23		 8.78 10.35 96.31
On 2025-07-08		 87.92
On 2025-07-16		 -8.72 90.52
WTD 93.86
On 2025-07-18		 87.92
On 2025-07-16		 2.55 2.80 93.76
On 2025-07-15		 87.92
On 2025-07-16		 -6.23 92.10
MTD 96.31
On 2025-07-08		 86.52
On 2025-07-01		 5.61 6.38 96.31
On 2025-07-08		 87.92
On 2025-07-16		 -8.72 92.00
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
TRU

TransUnion

93.61 +0.65 +0.70 1,503,290