TRU: TransUnion

As of Tuesday, April 29th, 2025

$ 82.43

+0.82 +1.00%

Open: 81.65
High: 83.09
Low: 81.33
Volume: 1,295,348
Previous Close on Monday, April 28th, 2025

$ 81.61

-0.48 -0.58%

Open: 81.95
High: 82.80
Low: 79.90
Volume: 1,576,432

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 81.65 83.09 81.33 82.43 1,295,348 +0.82 +1.00
2025-04-28 81.95 82.80 79.90 81.61 1,576,432 -0.48 -0.58
2025-04-25 82.04 83.34 80.94 82.09 2,122,391 -0.38 -0.46
2025-04-24 77.09 83.18 73.71 82.47 3,421,976 +5.21 +6.74
2025-04-23 78.55 80.39 76.75 77.26 2,343,363 +1.70 +2.25
2025-04-22 72.12 76.33 72.03 75.56 2,885,361 +4.85 +6.86
2025-04-21 71.72 72.48 70.08 70.71 1,757,248 -2.18 -2.99
2025-04-17 73.42 73.98 72.39 72.89 1,110,970 -0.86 -1.17
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 83.34
On 2025-04-25		 73.71
On 2025-04-24		 6.87 9.09 83.34
On 2025-04-25		 79.90
On 2025-04-28		 -4.13 81.17
10D 83.34
On 2025-04-25		 70.08
On 2025-04-21		 7.65 10.23 76.38
On 2025-04-15		 70.08
On 2025-04-21		 -8.25 77.40
20D 86.18
On 2025-04-02		 66.38
On 2025-04-07		 -0.56 -0.67 86.18
On 2025-04-02		 66.38
On 2025-04-07		 -22.98 76.54
WTD 83.09
On 2025-04-29		 79.90
On 2025-04-28		 0.34 0.41 82.80
On 2025-04-28		 82.80
On 2025-04-28		 0.00 82.02
MTD 86.18
On 2025-04-02		 66.38
On 2025-04-07		 -0.56 -0.67 86.18
On 2025-04-02		 66.38
On 2025-04-07		 -22.98 76.54
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
DCI

Donaldson Company Inc.

65.59 +0.09 +0.14 556,017
SLGN

Silgan Holdings Inc.

52.45 +0.72 +1.39 1,275,984
JCI

Johnson Controls International plc

82.33 +1.23 +1.52 3,220,893
TRU

TransUnion

82.43 +0.82 +1.00 1,295,348