TransUnion
TRUNYSEIndustrials● Active
$70.66
+$0.05(+0.07%)
Market Cap$13.6B
P/E Ratio—
52W High$99.39
52W Low$64.51
TransUnion（TRU）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tru · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$125.35
Sep 9, 2021
-43.6% from here
5-Year Low5Y
$42.09
Oct 30, 2023
+67.9% from low
IPO Priceadj.
$25.40
Jun 25, 2015
+178.2% since IPO
1 Year Ago
$87.36
Jun 9, 2025
-19.1% in 1Y
5 Years Ago
$106.14
Jun 8, 2021
-33.4% in 5Y
10 Years Ago
$33.44
Jun 8, 2016
+111.3% in 10Y
Historical Price Data · TRU
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $70.64 | $71.33 | $69.54 | $70.66 | $70.66 | 1.4M | +0.03% |
| Jun 4, 2026 | $71.66 | $73.17 | $70.38 | $70.61 | $70.61 | 1.2M | -1.47% |
| Jun 3, 2026 | $71.89 | $72.92 | $68.42 | $69.39 | $69.39 | 2.3M | -3.48% |
| Jun 2, 2026 | $72.41 | $73.92 | $70.99 | $73.75 | $73.75 | 1.7M | +1.85% |
| Jun 1, 2026 | $70.73 | $74.19 | $70.66 | $73.51 | $73.51 | 1.7M | +3.93% |
| May 29, 2026 | $71.87 | $72.75 | $70.85 | $71.56 | $71.56 | 2.6M | -0.43% |
| May 28, 2026 | $70.06 | $71.95 | $69.45 | $71.66 | $71.66 | 1.8M | +2.28% |
| May 27, 2026 | $70.60 | $71.31 | $69.58 | $70.84 | $70.84 | 1.3M | +0.34% |
| May 26, 2026 | $69.98 | $71.07 | $69.52 | $70.57 | $70.57 | 1.8M | +0.84% |
| May 22, 2026 | $70.32 | $71.68 | $69.78 | $70.66 | $70.66 | 1.6M | +0.48% |
| May 21, 2026 | $67.94 | $70.18 | $66.94 | $69.47 | $69.47 | 1.7M | +2.25% |
| May 20, 2026 | $65.93 | $68.97 | $64.51 | $68.93 | $68.93 | 2.0M | +4.55% |
| May 19, 2026 | $68.61 | $69.60 | $65.97 | $66.08 | $66.08 | 3.4M | -3.69% |
| May 18, 2026 | $66.96 | $69.55 | $65.71 | $68.60 | $68.60 | 1.7M | +2.45% |
| May 15, 2026 | $66.65 | $67.74 | $66.03 | $66.26 | $66.26 | 1.7M | -0.59% |
| May 14, 2026 | $67.13 | $68.04 | $66.08 | $66.18 | $66.18 | 1.7M | -1.42% |
| May 13, 2026 | $68.26 | $69.74 | $66.50 | $66.57 | $66.57 | 2.4M | -2.48% |
| May 12, 2026 | $70.34 | $71.38 | $68.78 | $69.20 | $69.20 | 2.1M | -1.62% |
| May 11, 2026 | $71.47 | $72.08 | $69.50 | $69.99 | $69.99 | 1.6M | -2.07% |
| May 8, 2026 | $72.73 | $73.13 | $71.17 | $72.00 | $72.00 | 1.5M | -1.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · TRU
Jan 1 → Dec 31 · 6 years2026-17.8%$86.00 → $70.66
-17.8%
2025-8.4%$93.60 → $85.75
-8.4%
2024+36.8%$67.75 → $92.71
+36.8%
2023+19.1%$57.68 → $68.71
+19.1%
2022-52.3%$119.01 → $56.75
-52.3%
2021+12.3%$105.59 → $118.58
+12.3%
Best Year2024 · +36.8%
Worst Year2022 · -52.3%
Positive Years3 / 6
Avg Annual Return-1.7%
6Y Total Return-33.1%
6Y CAGR~-6.5% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in TRU?
If you invested $1,000 in TRU 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,113
Total Return+111.3%
CAGR~+7.8% / yr
Profit+$1,113
Based on Jun 8, 2016 · $33.44Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
TransUnion（TRU）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $70.66。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TRU 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TRU 历史股价FMP 日线复权 OHLCV