TRU: TransUnion

As of Friday, December 12th, 2025

$ 84.65

-1.11 -1.29%

Open: 86.12
High: 86.61
Low: 83.97
Volume: 1,401,572
Previous Close on Thursday, December 11th, 2025

$ 85.76

+1.53 +1.82%

Open: 84.45
High: 86.25
Low: 84.45
Volume: 1,632,195

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 86.12 86.61 83.97 84.65 1,401,572 -1.11 -1.29
2025-12-11 84.45 86.25 84.45 85.76 1,632,195 +1.53 +1.82
2025-12-10 81.07 84.69 81.05 84.23 1,851,240 +3.02 +3.72
2025-12-09 82.27 83.08 81.15 81.21 1,535,257 -0.80 -0.98
2025-12-08 83.99 84.00 81.20 82.01 1,877,490 -2.46 -2.91
2025-12-05 84.17 85.13 83.62 84.47 1,820,386 +0.28 +0.33
2025-12-04 83.98 84.22 82.96 84.19 1,717,004 +0.80 +0.96
2025-12-03 82.81 84.05 82.16 83.39 1,752,190 +0.97 +1.18
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 86.61
On 2025-12-12		 81.05
On 2025-12-10		 0.18 0.21 84.00
On 2025-12-08		 81.15
On 2025-12-09		 -3.39 83.57
10D 86.61
On 2025-12-12		 81.05
On 2025-12-10		 -0.40 -0.47 85.44
On 2025-12-01		 81.05
On 2025-12-10		 -5.13 83.63
20D 86.61
On 2025-12-12		 78.83
On 2025-11-18		 2.78 3.40 85.94
On 2025-11-25		 81.05
On 2025-12-10		 -5.69 83.04
WTD 86.61
On 2025-12-12		 81.05
On 2025-12-10		 0.18 0.21 84.00
On 2025-12-08		 81.15
On 2025-12-09		 -3.39 83.57
MTD 86.61
On 2025-12-12		 81.05
On 2025-12-10		 -0.40 -0.47 85.44
On 2025-12-01		 81.05
On 2025-12-10		 -5.13 83.63
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
CACI

CACI International Inc

572.45 -14.06 -2.40 23,515
MSI

Motorola Solutions Inc

364.70 -3.35 -0.91 1,369,326
TDC

Teradata Corporation

31.30 -0.51 -1.60 1,749,196
UGI

UGI Corporation

38.21 +0.17 +0.45 1,723,664
TRU

TransUnion

84.65 -1.11 -1.29 1,401,572