NYSE · TRU · stock
TransUnion (TRU) stock price history
Every NYSE trading session of TransUnion from Jun 25, 2015 to Sep 29, 2026: 2,832 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TRU adjusted close, 2015 to 2026
- $121.52
- All time high, 2021
- $88.81
- 52 week high, $61.79 low
- 2,832
- Daily sessions since 2015
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
TRU key facts
- TransUnion (TRU) closed at $64.29 on Sep 29, 2026 on NYSE.
- TRU's all time high close is $121.52, set on Sep 8, 2021; its all time low close is $20.17 on Feb 11, 2016.
- TRU's 52 week range is $61.79 to $88.81.
- TRU returned -24.2% over the year to Sep 29, 2026 and -41.9% over five years.
- Over ten years TRU returned +99%, +7.1% a year compounded.
- TRU's deepest drawdown was -64.9% from Sep 8, 2021 to Oct 30, 2023.
- DataCedar holds 2,832 daily sessions of TRU history from Jun 25, 2015 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TRU price chart, 2015 to 2026
TRU returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -25.0% |
| 3 months | -10.4% |
| 6 months | -2.1% |
| Year to date | -25.8% |
| 1 year | -24.2% |
| 3 years | -9.0% |
| 5 years | -41.9% |
| 10 years | +99.2% |
| Since Jun 25, 2015 | +163.3% |
| Compound annual growth, 11.3 years | +9.0% |
TRU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $121.52 on Sep 8, 2021
- All time low close
- $20.17 on Feb 11, 2016
- 52 week high
- $88.81 on Jan 9, 2026
- 52 week low
- $61.79 on Sep 29, 2026
- Deepest drawdown
- -64.9% from Sep 8, 2021 to Oct 30, 2023, not yet recovered
- Best single session
- +17.4% on Feb 17, 2016
- Worst single session
- -23.3% on Oct 24, 2023
- Volatility, 1 year annualised
- 41.7%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2015
- 2.6×
- Best calendar year
- 2017, +78%
- Worst calendar year
- 2022, -52%
TRU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Jun 25, 2015; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $85.70 | $88.81 | $61.79 | $64.29 | -24.8% | 459.3M | 186 |
| 2025 | $92.78 | $100.30 | $65.88 | $85.45 | -7.0% | 594.3M | 250 |
| 2024 | $66.83 | $112.06 | $62.17 | $91.90 | +35.6% | 396.5M | 252 |
| 2023 | $56.54 | $81.48 | $41.44 | $67.78 | +21.8% | 439.2M | 250 |
| 2022 | $116.05 | $116.20 | $49.24 | $55.62 | -51.9% | 369.3M | 251 |
| 2021 | $96.49 | $122.13 | $80.78 | $115.63 | +19.9% | 265.9M | 252 |
| 2020 | $83.09 | $99.91 | $50.89 | $96.43 | +16.3% | 331.5M | 253 |
| 2019 | $53.90 | $84.64 | $52.02 | $82.91 | +51.3% | 299.2M | 252 |
| 2018 | $52.85 | $76.57 | $50.30 | $54.79 | +3.7% | 317.7M | 251 |
| 2017 | $30.28 | $54.58 | $29.55 | $52.84 | +77.7% | 345.4M | 251 |
| 2016 | $26.15 | $34.41 | $19.64 | $29.74 | +12.2% | 195.4M | 252 |
| 2015 | $23.67 | $27.00 | $22.23 | $26.51 | n/a | 86.3M | 132 |
TRU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $64.29 | -24.3% |
| August 2026 | $84.91 | +8.0% |
| July 2026 | $78.62 | +9.0% |
| June 2026 | $72.14 | +0.8% |
| May 2026 | $71.56 | +1.0% |
| April 2026 | $70.87 | +2.6% |
| March 2026 | $69.07 | -11.9% |
| February 2026 | $78.41 | -0.4% |
| January 2026 | $78.75 | -7.8% |
| December 2025 | $85.45 | +0.8% |
| November 2025 | $84.76 | +4.9% |
| October 2025 | $80.78 | -3.1% |
About the TRU data
Daily bars. 2,832 sessions from Jun 25, 2015 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 25, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TRU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- TRTN$F Triton International Limited 7.625% Series F Cumulative Redeemable Perpetual Preference Shares
- TRTN$G Triton International Limited 7.500% Series G Cumulative Redeemable Perpetual Preference Shares
- TRTX TPG RE Finance Trust, Inc.
- TRTX$C TPG RE Finance Trust, Inc. 6.25% Series C Cumulative Redeemable Preferred Stock, $0.001 par value per share
- TRV Travelers Companies, INC.
- TS Tenaris SA
- TSI Tcw Strategic Income Fund INC
- TSLX Sixth Street Specialty Lending, Inc.
Common questions
TRU share price history
