Transunion (NY: TRU )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	83.76	85.25	83.29	84.76	1,225,007	+0.78(+0.92%)
May 28, 2020	85.11	85.62	83.81	83.98	1,056,990	-0.18(-0.21%)
May 27, 2020	84.53	85.33	82.04	84.16	1,732,988	+0.85(+1.02%)
May 26, 2020	81.13	84.39	80.95	83.31	1,850,775	+4.25(+5.37%)
May 22, 2020	79.87	79.99	78.51	79.06	1,451,582	-0.53(-0.67%)
May 21, 2020	79.81	80.70	79.52	79.59	1,468,886	-0.69(-0.86%)
May 20, 2020	78.51	80.87	78.25	80.28	1,540,985	+3.24(+4.20%)
May 19, 2020	77.24	78.31	76.95	77.04	725,417	-0.40(-0.52%)
May 18, 2020	78.54	78.69	77.24	77.44	1,561,409	+3.23(+4.35%)
May 15, 2020	72.10	74.29	71.57	74.21	1,045,127	+1.26(+1.72%)
May 14, 2020	70.55	73.03	69.87	72.96	1,078,228	+1.51(+2.12%)
May 13, 2020	73.35	73.55	70.49	71.45	1,023,275	-2.21(-3.00%)
May 12, 2020	76.48	76.69	73.49	73.66	1,536,229	-2.81(-3.67%)
May 11, 2020	76.54	77.46	76.40	76.46	1,333,448	-1.18(-1.52%)
May 08, 2020	78.80	79.07	77.44	77.64	1,708,559	+0.32(+0.42%)
May 07, 2020	77.80	78.50	76.77	77.32	1,376,109	+0.49(+0.64%)
May 06, 2020	77.87	78.46	76.49	76.82	1,055,591	-0.71(-0.91%)
May 05, 2020	75.98	78.45	75.71	77.53	1,250,129	+2.49(+3.32%)
May 04, 2020	74.16	75.92	73.96	75.04	1,315,690	-0.57(-0.75%)
May 01, 2020	77.20	77.31	75.36	75.61	1,255,232	-1.72(-2.22%)
Apr 30, 2020	78.51	78.70	76.62	77.33	2,095,648	-2.31(-2.90%)
Apr 29, 2020	78.22	80.05	77.18	79.63	1,723,717	+2.97(+3.88%)
Apr 28, 2020	77.66	78.26	73.80	76.66	2,863,909	+2.99(+4.06%)
Apr 27, 2020	71.47	73.79	71.47	73.66	1,339,692	+2.88(+4.06%)
Apr 24, 2020	70.06	71.19	68.69	70.79	1,439,864	+0.89(+1.28%)
Apr 23, 2020	70.71	71.54	69.53	69.90	1,360,541	-0.51(-0.72%)
Apr 22, 2020	70.28	71.29	69.22	70.41	1,217,805	+1.45(+2.11%)
Apr 21, 2020	68.84	71.19	68.42	68.95	2,633,371	-2.54(-3.56%)
Apr 20, 2020	73.46	74.52	70.81	71.50	1,892,572	-3.27(-4.37%)
Apr 17, 2020	71.82	75.13	71.82	74.76	3,499,754	+5.38(+7.75%)
Apr 16, 2020	69.50	70.48	68.28	69.39	2,486,002	-0.20(-0.28%)
Apr 15, 2020	68.73	70.05	68.10	69.58	1,490,862	-1.41(-1.99%)
Apr 14, 2020	67.45	71.24	67.18	71.00	1,731,863	+4.44(+6.66%)
Apr 13, 2020	68.81	68.97	64.71	66.56	1,653,140	-3.60(-5.13%)
Apr 09, 2020	69.18	71.57	68.54	70.16	1,549,604	+1.95(+2.86%)
Apr 08, 2020	65.94	68.91	64.98	68.21	1,816,441	+3.20(+4.92%)
Apr 07, 2020	67.43	67.86	64.93	65.01	2,022,957	+1.58(+2.49%)
Apr 06, 2020	61.11	63.75	60.96	63.43	2,993,614	+5.48(+9.45%)
Apr 03, 2020	60.14	60.93	57.67	57.95	1,127,966	-2.75(-4.53%)
Apr 02, 2020	61.37	63.03	59.01	60.70	1,384,821	-1.44(-2.32%)
Apr 01, 2020	61.59	63.84	60.20	62.14	1,054,506	-2.81(-4.32%)
Mar 31, 2020	66.78	68.11	64.53	64.95	1,141,821	-1.96(-2.93%)
Mar 30, 2020	65.01	68.05	64.18	66.91	1,555,440	+1.88(+2.90%)
Mar 27, 2020	66.25	67.84	64.69	65.03	1,837,557	-4.36(-6.28%)
Mar 26, 2020	65.54	70.10	64.45	69.39	3,009,715	+4.84(+7.50%)
Mar 25, 2020	60.94	66.66	59.66	64.55	2,616,294	+4.00(+6.61%)
Mar 24, 2020	58.92	60.91	56.88	60.54	1,905,981	+5.10(+9.21%)
Mar 23, 2020	53.56	57.66	51.52	55.44	1,948,312	+1.48(+2.75%)
Mar 20, 2020	58.85	60.81	53.71	53.96	2,673,495	-3.62(-6.29%)
Mar 19, 2020	57.88	60.79	55.06	57.58	2,514,034	-0.28(-0.49%)
Mar 18, 2020	62.50	63.33	54.27	57.86	2,572,718	-9.07(-13.55%)
Mar 17, 2020	65.67	67.31	62.35	66.93	2,679,385	+2.37(+3.66%)
Mar 16, 2020	63.79	66.46	61.86	64.57	2,510,937	-9.08(-12.33%)
Mar 13, 2020	74.21	74.86	67.73	73.65	2,639,565	+2.51(+3.53%)
Mar 12, 2020	68.70	75.57	65.26	71.13	2,807,646	-7.31(-9.31%)
Mar 11, 2020	82.67	83.64	77.49	78.44	2,449,498	-6.35(-7.49%)
Mar 10, 2020	82.43	84.97	79.90	84.79	1,787,003	+4.97(+6.23%)
Mar 09, 2020	81.18	83.95	79.55	79.82	1,501,387	-6.67(-7.71%)
Mar 06, 2020	88.37	88.73	84.21	86.49	1,964,626	-4.27(-4.70%)
Mar 05, 2020	92.64	93.67	89.52	90.75	1,868,755	-3.56(-3.77%)
Mar 04, 2020	91.29	94.32	90.27	94.31	1,569,715	+5.02(+5.62%)
Mar 03, 2020	91.01	92.76	87.86	89.29	1,553,135	-1.55(-1.71%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.