TRU: TransUnion

As of Wednesday, July 29th, 2026

$ 83.73

-0.07 -0.08%

Open: 84.86
High: 85.51
Low: 82.36
Volume: 3,342,994
Previous Close on Tuesday, July 28th, 2026

$ 83.80

+6.56 +8.49%

Open: 76.90
High: 86.49
Low: 76.90
Volume: 5,991,936

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 84.86 85.51 82.36 83.73 3,342,994 -0.07 -0.08
2026-07-28 76.90 86.49 76.90 83.80 5,991,936 +6.56 +8.49
2026-07-27 77.88 78.96 75.23 77.24 3,970,827 +0.73 +0.95
2026-07-24 74.91 77.14 74.43 76.51 2,311,526 +2.68 +3.63
2026-07-23 75.11 75.48 72.79 73.83 1,548,225 -1.57 -2.08
2026-07-22 75.45 77.61 74.93 75.40 1,421,681 -0.63 -0.83
2026-07-21 74.98 77.09 74.46 76.03 2,384,976 -2.98 -3.77
2026-07-20 79.43 79.85 77.37 79.01 1,671,779 -0.84 -1.05
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 86.49
On 2026-07-28		 72.79
On 2026-07-23		 8.33 11.05 86.49
On 2026-07-28		 82.36
On 2026-07-29		 -4.78 79.02
10D 86.49
On 2026-07-28		 72.79
On 2026-07-23		 6.13 7.90 82.10
On 2026-07-17		 72.79
On 2026-07-23		 -11.34 78.61
20D 86.49
On 2026-07-28		 72.40
On 2026-07-01		 11.59 16.07 82.10
On 2026-07-17		 72.79
On 2026-07-23		 -11.34 77.72
WTD 86.49
On 2026-07-28		 75.23
On 2026-07-27		 7.22 9.44 86.49
On 2026-07-28		 82.36
On 2026-07-29		 -4.78 81.59
MTD 86.49
On 2026-07-28		 72.40
On 2026-07-01		 11.59 16.07 82.10
On 2026-07-17		 72.79
On 2026-07-23		 -11.34 77.72
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
PNW

Pinnacle West Capital Corporation

102.28 -3.05 -2.90 1,612,999
SDOW

ProShares UltraPro Short Dow30

25.26 +1.56 +6.58 4,801,431
PBR

Petróleo Brasileiro S.A. - Petrobras

18.59 +0.52 +2.88 13,939,177
TSCO

Tractor Supply Co.

31.00 -0.46 -1.46 9,730,147
TRU

TransUnion

83.73 -0.07 -0.08 3,342,994