TRU: TransUnion

As of Friday, May 17th, 2024

$ 77.72

-1.09 -1.38%

Open: 78.61
High: 79.24
Low: 77.28
Volume: 1,769,939
Previous Close on Thursday, May 16th, 2024

$ 78.81

-1.33 -1.66%

Open: 79.89
High: 80.13
Low: 78.78
Volume: 1,327,370

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 78.61 79.24 77.28 77.72 1,769,939 -1.09 -1.38
2024-05-16 79.89 80.13 78.78 78.81 1,327,370 -1.33 -1.66
2024-05-15 80.00 80.98 78.79 80.14 2,425,035 +1.84 +2.35
2024-05-14 79.13 79.89 77.63 78.30 1,312,135 -0.12 -0.15
2024-05-13 78.45 79.35 78.15 78.42 1,141,570 +0.42 +0.54
2024-05-10 78.50 79.15 77.92 78.00 1,245,367 -0.11 -0.14
2024-05-09 77.83 78.36 77.76 78.11 960,224 +0.31 +0.40
2024-05-08 77.64 78.47 76.88 77.80 864,944 -0.79 -1.01
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 80.98
On 2024-05-15		 77.28
On 2024-05-17		 -0.28 -0.36 80.98
On 2024-05-15		 77.28
On 2024-05-17		 -4.57 78.68
10D 80.98
On 2024-05-15		 76.88
On 2024-05-08		 0.65 0.84 80.98
On 2024-05-15		 77.28
On 2024-05-17		 -4.57 78.56
20D 80.98
On 2024-05-15		 66.56
On 2024-04-22		 11.02 16.52 76.62
On 2024-04-30		 72.67
On 2024-05-01		 -5.16 75.77
WTD 80.98
On 2024-05-15		 77.28
On 2024-05-17		 -0.28 -0.36 80.98
On 2024-05-15		 77.28
On 2024-05-17		 -4.57 78.68
MTD 80.98
On 2024-05-15		 72.67
On 2024-05-01		 4.72 6.47 80.98
On 2024-05-15		 77.28
On 2024-05-17		 -4.57 77.85
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
HCA

HCA Healthcare Inc.

322.86 +0.15 +0.05 739,178
ACRS

Aclaris Therapeutics Inc.

1.19 +0.01 +0.85 446,249
ITOT

iShares Core S&P Total U.S. Stock Market ETF

116.35 +0.17 +0.15 572,565
GFI

Gold Fields Ltd.

16.32 +0.53 +3.36 3,642,545
TRU

TransUnion

77.72 -1.09 -1.38 1,769,939