Transunion (NY: TRU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	57.10	57.93	56.84	57.69	610,963	+0.72(+1.26%)
Jan 30, 2018	56.40	57.34	56.37	56.97	816,380	-0.20(-0.36%)
Jan 29, 2018	59.36	59.69	57.06	57.18	1,129,004	-2.45(-4.11%)
Jan 26, 2018	58.71	59.63	58.55	59.63	845,631	+0.85(+1.44%)
Jan 25, 2018	58.88	59.07	58.45	58.78	731,545	+0.40(+0.68%)
Jan 24, 2018	58.33	58.74	58.11	58.38	785,483	+0.12(+0.20%)
Jan 23, 2018	58.11	58.27	57.47	58.27	662,726	+0.25(+0.44%)
Jan 22, 2018	57.32	58.01	57.11	58.01	570,280	+0.33(+0.57%)
Jan 19, 2018	56.87	57.86	56.59	57.68	1,397,440	+1.45(+2.58%)
Jan 18, 2018	57.04	57.47	55.43	56.23	2,481,119	+0.69(+1.24%)
Jan 17, 2018	55.01	55.57	54.74	55.54	935,105	+0.64(+1.17%)
Jan 16, 2018	55.67	55.85	54.71	54.90	631,624	-0.54(-0.98%)
Jan 12, 2018		55.45	55.45	55.45	0	-0.09(-0.16%)
Jan 11, 2018	55.41	55.64	55.17	55.53	526,097	+0.34(+0.62%)
Jan 10, 2018				55.19	709,742	+0.11(+0.19%)
Jan 09, 2018	55.16	55.62	54.95	55.09	720,423	+0.12(+0.21%)
Jan 08, 2018	55.26	55.27	54.81	54.97	794,937	-0.35(-0.63%)
Jan 05, 2018	54.02	55.44	53.98	55.32	1,199,371	+1.70(+3.17%)
Jan 04, 2018	53.27	53.84	53.10	53.62	3,625,775	+0.43(+0.80%)
Jan 03, 2018	53.39	53.80	53.06	53.19	1,237,665	-0.12(-0.22%)
Jan 02, 2018	53.43	53.51	53.01	53.31	975,664	-0.11(-0.20%)
Dec 29, 2017		53.42	53.42	53.42	0	-0.15(-0.27%)
Dec 28, 2017	53.94	53.99	53.06	53.56	720,405	-0.30(-0.56%)
Dec 27, 2017	53.78	54.12	53.59	53.86	511,908	+0.09(+0.16%)
Dec 26, 2017	53.48	53.79	53.27	53.78	732,442	+0.17(+0.31%)
Dec 22, 2017	54.00	54.00	53.19	53.61	674,436	-0.05(-0.09%)
Dec 21, 2017	54.52	54.74	53.43	53.66	770,631	-0.68(-1.25%)
Dec 20, 2017	54.61	54.79	53.92	54.34	514,933	-0.02(-0.04%)
Dec 19, 2017	54.78	55.17	54.19	54.36	1,119,539	-0.27(-0.50%)
Dec 18, 2017	54.20	54.87	54.16	54.63	1,049,084	+0.73(+1.35%)
Dec 15, 2017	53.78	54.46	53.70	53.90	2,001,815	+0.07(+0.13%)
Dec 14, 2017	53.17	54.99	53.17	53.83	1,455,353	+0.52(+0.97%)
Dec 13, 2017	53.83	53.99	52.88	53.32	1,774,712	-0.14(-0.25%)
Dec 12, 2017	53.88	54.40	53.33	53.45	1,099,742	-0.69(-1.27%)
Dec 11, 2017	53.92	54.76	53.89	54.14	1,070,381	+0.10(+0.18%)
Dec 08, 2017	54.53	54.53	53.86	54.05	909,282	+0.02(+0.04%)
Dec 07, 2017	53.37	54.39	53.37	54.03	1,172,867	+0.52(+0.96%)
Dec 06, 2017		53.77	53.14	53.51	1,146,732	+0.15(+0.27%)
Dec 05, 2017	53.56	54.04	53.08	53.37	1,632,391	-0.12(-0.22%)
Dec 04, 2017	54.72	54.85	53.41	53.48	1,369,501	-0.60(-1.11%)
Dec 01, 2017		54.39	52.94	54.09	1,262,325	+0.13(+0.23%)
Nov 30, 2017	52.85	54.33	52.54	53.96	7,757,930	+1.40(+2.66%)
Nov 29, 2017	54.06	54.56	52.10	52.56	2,094,184	-1.49(-2.75%)
Nov 28, 2017	54.26	54.63	53.88	54.05	1,148,303	+0.02(+0.04%)
Nov 27, 2017	53.51	54.22	53.51	54.03	941,816	+0.46(+0.85%)
Nov 24, 2017	53.63	53.79	53.51	53.57	395,055	-0.10(-0.18%)
Nov 22, 2017	53.43	53.89	53.32	53.67	697,676	+0.19(+0.36%)
Nov 21, 2017	53.45	53.62	53.27	53.47	1,081,566	+0.03(+0.05%)
Nov 20, 2017	53.84	54.07	53.37	53.44	910,365	-0.29(-0.54%)
Nov 17, 2017	53.40	54.18	53.24	53.74	1,935,288	+0.95(+1.80%)
Nov 16, 2017	52.78	53.06	52.42	52.78	1,132,973	+0.38(+0.72%)
Nov 15, 2017	52.88	52.94	52.13	52.40	1,543,941	-0.53(-1.01%)
Nov 14, 2017	52.73	53.45	52.48	52.94	1,932,563	+0.45(+0.85%)
Nov 13, 2017	51.68	52.63	51.55	52.49	1,189,480	+0.59(+1.14%)
Nov 10, 2017	51.52	51.92	51.09	51.90	842,108	+0.27(+0.53%)
Nov 09, 2017	51.89	51.92	51.20	51.63	995,637	-0.47(-0.90%)
Nov 08, 2017	51.68	52.60	51.55	52.09	1,325,378	+0.46(+0.88%)
Nov 07, 2017	52.34	52.39	51.36	51.64	1,394,535	-0.75(-1.43%)
Nov 06, 2017	52.36	52.58	51.83	52.39	952,815	+0.01(+0.02%)
Nov 03, 2017	52.00	52.72	51.58	52.38	1,344,614	+0.44(+0.84%)
Nov 02, 2017	51.84	51.98	51.19	51.94	955,947	-0.04(-0.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.