TRU: TransUnion

As of Friday, September 11th, 2026

$ 77.70

+0.75 +0.97%

Open: 77.75
High: 78.01
Low: 76.77
Volume: 1,651,671
Previous Close on Thursday, September 10th, 2026

$ 76.95

-0.10 -0.13%

Open: 76.67
High: 77.24
Low: 76.02
Volume: 2,305,124

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 77.75 78.01 76.77 77.70 1,651,671 +0.75 +0.97
2026-09-10 76.67 77.24 76.02 76.95 2,305,124 -0.10 -0.13
2026-09-09 77.09 79.32 75.86 77.05 2,598,251 -0.60 -0.77
2026-09-08 79.31 80.21 77.26 77.65 2,868,346 -2.23 -2.79
2026-09-04 76.46 80.18 75.18 79.88 4,185,989 -5.04 -5.93
2026-09-03 83.63 86.40 82.88 84.92 1,385,230 +2.53 +3.07
2026-09-02 83.03 84.25 81.73 82.39 2,177,143 -1.28 -1.53
2026-09-01 84.42 85.36 83.08 83.67 1,929,475 -1.24 -1.46
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 80.21
On 2026-09-08		 75.18
On 2026-09-04		 -7.22 -8.50 80.21
On 2026-09-08		 75.86
On 2026-09-09		 -5.42 77.85
10D 86.40
On 2026-09-03		 75.18
On 2026-09-04		 -6.97 -8.23 86.40
On 2026-09-03		 75.18
On 2026-09-04		 -12.99 81.08
20D 86.40
On 2026-09-03		 75.18
On 2026-09-04		 -3.43 -4.23 86.40
On 2026-09-03		 75.18
On 2026-09-04		 -12.99 82.09
WTD 80.21
On 2026-09-08		 75.86
On 2026-09-09		 -2.18 -2.73 80.21
On 2026-09-08		 75.86
On 2026-09-09		 -5.42 77.34
MTD 86.40
On 2026-09-03		 75.18
On 2026-09-04		 -7.21 -8.49 86.40
On 2026-09-03		 75.18
On 2026-09-04		 -12.99 80.03
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
BMRN

Biomarin Pharmaceutical Inc.

65.68 +0.17 +0.26 1,600,465
ERIE

Erie Indemnity Company

245.03 +4.63 +1.93 15,639
LNC

Lincoln National Corporation

43.84 +0.28 +0.64 1,647,271
TRU

TransUnion

77.70 +0.75 +0.97 1,651,671