TransUnion ( TRU) - Price History
Monthly price history for TRU (TransUnion)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $79.85 | $79.85 |
| June 2026 | $72.14 | $72.14 |
| May 2026 | $71.56 | $71.56 |
| April 2026 | $70.87 | $71 |
| March 2026 | $69.07 | $69.19 |
| February 2026 | $78.41 | $78.55 |
| January 2026 | $78.75 | $79.02 |
| December 2025 | $85.45 | $85.75 |
| November 2025 | $84.76 | $85.05 |
| October 2025 | $80.78 | $81.18 |
| September 2025 | $83.37 | $83.78 |
| August 2025 | $87.97 | $88.40 |
| July 2025 | $94.60 | $95.19 |
| June 2025 | $87.46 | $88 |
| May 2025 | $85.10 | $85.63 |
| April 2025 | $82.33 | $82.96 |
| March 2025 | $82.36 | $82.99 |
| February 2025 | $91.73 | $92.43 |
| January 2025 | $98.38 | $99.25 |
| December 2024 | $91.90 | $92.71 |
| November 2024 | $100.61 | $101.50 |
| October 2024 | $100.30 | $101.30 |
| September 2024 | $103.67 | $104.70 |
| August 2024 | $95.86 | $96.81 |
| July 2024 | $89.27 | $90.26 |
| June 2024 | $73.35 | $74.16 |
| May 2024 | $71.13 | $71.92 |
| April 2024 | $72.11 | $73 |
| March 2024 | $78.82 | $79.80 |
| February 2024 | $76.58 | $77.63 |
| January 2024 | $68.25 | $69.19 |
| December 2023 | $67.78 | $68.71 |
| November 2023 | $57.92 | $58.72 |
| October 2023 | $43.20 | $43.88 |
| September 2023 | $70.68 | $71.79 |
| August 2023 | $79.97 | $81.22 |
| July 2023 | $78.36 | $79.69 |
| June 2023 | $77.02 | $78.33 |
| May 2023 | $70.78 | $71.98 |
| April 2023 | $67.56 | $68.81 |
| March 2023 | $61.01 | $62.14 |
| February 2023 | $64.13 | $65.43 |
| January 2023 | $70.33 | $71.75 |
| December 2022 | $55.62 | $56.75 |
| November 2022 | $61.83 | $63.08 |
| October 2022 | $58 | $59.27 |
| September 2022 | $58.22 | $59.49 |
| August 2022 | $72.29 | $73.87 |
| July 2022 | $77.43 | $79.23 |
| June 2022 | $78.17 | $79.99 |
| May 2022 | $84.84 | $86.81 |
| April 2022 | $85.43 | $87.52 |
| March 2022 | $100.88 | $103.34 |
| February 2022 | $88.50 | $90.76 |
| January 2022 | $100.56 | $103.12 |
| December 2021 | $115.63 | $118.58 |
| November 2021 | $108.43 | $111.19 |
| October 2021 | $112.33 | $115.29 |
| September 2021 | $109.43 | $112.31 |
| August 2021 | $118.41 | $121.53 |
| July 2021 | $116.88 | $120.06 |
| June 2021 | $106.91 | $109.81 |
| May 2021 | $104.17 | $107 |
| April 2021 | $101.74 | $104.59 |
| March 2021 | $87.54 | $90 |
| February 2021 | $81.84 | $84.21 |
| January 2021 | $84.59 | $87.04 |
| December 2020 | $96.43 | $99.22 |
| November 2020 | $88.53 | $91.09 |
| October 2020 | $77.36 | $79.66 |
| September 2020 | $81.70 | $84.13 |
| August 2020 | $84.22 | $86.72 |
| July 2020 | $86.91 | $89.57 |
| June 2020 | $84.45 | $87.04 |
| May 2020 | $83.72 | $86.29 |
| April 2020 | $76.38 | $78.79 |
| March 2020 | $64.16 | $66.18 |
| February 2020 | $86.12 | $88.92 |
| January 2020 | $88.81 | $91.70 |
| December 2019 | $82.91 | $85.61 |
| November 2019 | $83.59 | $86.31 |
| October 2019 | $79.95 | $82.62 |
| September 2019 | $78.49 | $81.11 |
| August 2019 | $80.94 | $83.65 |
| July 2019 | $80.04 | $82.79 |
| June 2019 | $71.07 | $73.51 |
| May 2019 | $63.36 | $65.54 |
| April 2019 | $67.26 | $69.65 |
| March 2019 | $64.55 | $66.84 |
| February 2019 | $62.27 | $64.56 |
| January 2019 | $58.67 | $60.82 |
| December 2018 | $54.79 | $56.80 |
| November 2018 | $62.28 | $64.57 |
| October 2018 | $63.34 | $65.75 |
| September 2018 | $70.89 | $73.58 |
| August 2018 | $72.54 | $75.30 |
| July 2018 | $69.68 | $72.40 |
| June 2018 | $68.95 | $71.64 |
| May 2018 | $66.02 | $68.60 |
| April 2018 | $62.40 | $64.91 |
| March 2018 | $54.59 | $56.78 |
| February 2018 | $54.87 | $57.07 |
| January 2018 | $57.07 | $59.36 |
| December 2017 | $52.84 | $54.96 |
| November 2017 | $53.38 | $55.52 |
| October 2017 | $50.46 | $52.49 |
| September 2017 | $45.44 | $47.26 |
| August 2017 | $46.01 | $47.86 |
| July 2017 | $44.06 | $45.83 |
| June 2017 | $41.64 | $43.31 |
| May 2017 | $42.02 | $43.71 |
| April 2017 | $38.48 | $40.03 |
| March 2017 | $36.87 | $38.35 |
| February 2017 | $35.66 | $37.09 |
| January 2017 | $30.31 | $31.53 |
| December 2016 | $29.74 | $30.93 |
| November 2016 | $28.68 | $29.83 |
| October 2016 | $30.03 | $31.24 |
| September 2016 | $33.17 | $34.50 |
| August 2016 | $31.72 | $32.99 |
| July 2016 | $31.46 | $32.72 |
| June 2016 | $32.15 | $33.44 |
| May 2016 | $31.82 | $33.10 |
| April 2016 | $28.79 | $29.95 |
| March 2016 | $26.54 | $27.61 |
| February 2016 | $25.35 | $26.37 |
| January 2016 | $23.78 | $24.74 |
| December 2015 | $26.50 | $27.57 |
| November 2015 | $24.58 | $25.57 |
| October 2015 | $24.72 | $25.71 |
| September 2015 | $24.15 | $25.12 |
| August 2015 | $24.86 | $25.86 |
| July 2015 | $24.13 | $25.10 |
| June 2015 | $24.13 | $25.10 |
TRU
Price: $79.85
Dividend Yield: 0.61%
Forward Dividend Yield: 0.63%
Payout Ratio: -50.00%
Dividend Per Share: 0.50 USD
Earnings Per Share: 3.61 USD
P/E Ratio: 19.54
Exchange: NYQ
Sector: Financial Services
Industry: Financial Data & Stock Exchanges
Country: United States
Volume: 1.1 million
Ebitda: 183.8 millionMarket Capitalization: 15.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 9
DGR3: 5.10%
DGR5: 8.14%