TRU: TransUnion

As of Tuesday, October 27th, 2026

$ 75.42

-4.20 -5.28%

Open: 82.17
High: 82.36
Low: 74.98
Volume: 4,871,655
Previous Close on Monday, October 26th, 2026

$ 79.62

-1.86 -2.28%

Open: 78.12
High: 81.27
Low: 77.63
Volume: 3,845,386

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 82.17 82.36 74.98 75.42 4,871,655 -4.20 -5.28
2026-10-26 78.12 81.27 77.63 79.62 3,845,386 -1.86 -2.28
2026-10-23 83.32 83.71 81.04 81.48 3,030,899 -1.98 -2.37
2026-10-22 79.88 83.86 78.17 83.46 3,897,036 +4.53 +5.74
2026-10-21 77.62 80.65 77.57 78.93 3,430,457 +0.70 +0.89
2026-10-20 75.62 78.71 74.60 78.23 4,309,818 +5.49 +7.55
2026-10-19 73.12 74.23 71.98 72.74 3,144,959 -1.34 -1.81
2026-10-16 74.90 75.89 72.68 74.08 3,515,969 -0.04 -0.05
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 83.86
On 2026-10-22		 74.98
On 2026-10-27		 -2.81 -3.59 83.86
On 2026-10-22		 74.98
On 2026-10-27		 -10.59 79.78
10D 83.86
On 2026-10-22		 65.73
On 2026-10-14		 7.93 11.75 83.86
On 2026-10-22		 74.98
On 2026-10-27		 -10.59 76.50
20D 83.86
On 2026-10-22		 60.96
On 2026-10-01		 11.13 17.31 83.86
On 2026-10-22		 74.98
On 2026-10-27		 -10.59 70.27
WTD 82.36
On 2026-10-27		 74.98
On 2026-10-27		 -6.06 -7.44 81.27
On 2026-10-26		 81.27
On 2026-10-26		 0.00 77.52
MTD 83.86
On 2026-10-22		 60.96
On 2026-10-01		 14.30 23.40 83.86
On 2026-10-22		 74.98
On 2026-10-27		 -10.59 70.75
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
FLO

Flowers Foods Inc.

6.16 +0.01 +0.13 6,432,872
VVV

Valvoline Inc.

31.87 -0.07 -0.22 2,579,334
LNC

Lincoln National Corporation

40.06 -0.11 -0.28 1,397,069
GBIL

Goldman Sachs TreasuryAccess 0-1 Year ETF

100.13 +0.01 +0.01 444,523
TRU

TransUnion

75.42 -4.20 -5.28 4,871,655