TransUnion

TRU
🏛️ usa →
85.19
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 118.33 119.24 117.89 118.58 0.5M
2021-12-30 119.78 120.36 119.06 119.16 0.5M
2021-12-29 118.64 120.20 118.31 119.35 0.5M
2021-12-28 118.68 119.33 118.27 118.63 0.3M
2021-12-27 118.14 118.89 117.59 118.45 0.4M
2021-12-23 116.42 118.54 116.42 117.58 0.8M
2021-12-22 113.58 116.13 113.31 116.10 0.8M
2021-12-21 111.51 114.03 111.13 113.90 1.1M
2021-12-20 109.08 111.18 108.17 110.83 0.9M
2021-12-17 111.47 112.39 110.26 110.76 1.5M
2021-12-16 114.00 114.05 111.67 112.59 1.0M
2021-12-15 114.48 114.68 112.40 113.75 1.2M
2021-12-14 115.43 116.26 113.12 114.06 0.7M
2021-12-13 116.41 117.42 115.63 116.40 1.1M
2021-12-10 116.79 117.12 115.58 116.42 0.7M
2021-12-09 116.39 117.58 115.76 115.90 0.5M
2021-12-08 114.82 117.15 114.35 116.91 0.7M
2021-12-07 115.56 116.13 114.81 115.55 0.7M
2021-12-06 113.63 114.78 113.09 114.03 0.8M
2021-12-03 114.45 114.53 111.43 112.65 0.7M
2021-12-02 109.28 114.27 109.28 113.65 1.0M
2021-12-01 112.75 114.06 109.38 109.41 1.3M
2021-11-30 113.43 113.59 110.93 111.19 1.2M
2021-11-29 112.69 114.80 112.15 114.13 1.2M
2021-11-26 112.74 113.39 111.00 111.23 0.4M
2021-11-24 113.08 115.21 112.94 114.20 0.5M
2021-11-23 116.40 116.55 112.63 113.90 1.2M
2021-11-22 117.18 118.03 113.99 114.83 0.7M
2021-11-19 119.27 120.48 117.14 117.40 0.8M
2021-11-18 118.26 119.99 117.23 118.88 1.4M
2021-11-17 116.59 117.77 115.92 117.60 1.2M
2021-11-16 114.44 116.98 113.92 116.64 1.1M
2021-11-15 113.50 114.82 112.49 114.50 0.9M
2021-11-12 111.44 113.54 111.21 113.00 0.6M
2021-11-11 113.10 113.10 110.42 111.03 0.7M
2021-11-10 114.61 114.86 112.08 112.64 0.7M
2021-11-09 114.70 115.44 114.17 114.91 0.7M
2021-11-08 113.98 114.79 113.25 114.63 0.6M
2021-11-05 114.52 115.17 113.61 113.66 0.7M
2021-11-04 114.13 115.16 113.71 113.90 0.6M
2021-11-03 112.77 113.56 110.29 113.20 1.0M
2021-11-02 114.83 115.22 112.74 112.97 0.8M
2021-11-01 115.45 115.45 113.04 114.95 0.7M
2021-10-29 114.00 115.53 113.35 115.29 1.2M
2021-10-27 113.45 113.54 108.47 109.50 1.8M
2021-10-26 119.50 120.91 113.30 113.60 1.7M
2021-10-25 116.16 118.68 116.01 118.18 1.1M
2021-10-22 115.06 117.00 115.06 116.31 0.5M
2021-10-21 114.93 115.57 112.03 114.93 0.8M
2021-10-20 117.81 118.41 115.28 115.84 0.7M
2021-10-19 116.96 117.76 116.60 117.29 0.6M
2021-10-18 115.45 117.13 115.08 116.50 0.7M
2021-10-15 115.44 116.11 114.88 115.78 0.6M
2021-10-14 113.31 115.01 112.88 115.01 0.7M
2021-10-13 111.42 112.98 109.49 111.97 0.5M
2021-10-12 111.81 112.20 110.59 111.18 1.6M
2021-10-11 113.21 113.41 111.50 111.58 0.8M
2021-10-08 114.63 114.63 113.18 113.34 0.4M
2021-10-07 114.93 116.00 114.17 114.48 0.5M
2021-10-06 113.82 114.41 112.84 113.98 0.6M
2021-10-05 113.59 115.42 113.07 114.72 0.9M
2021-10-04 113.54 114.99 112.11 112.95 1.5M
2021-10-01 112.88 114.47 111.94 114.02 0.9M
2021-09-30 114.21 114.73 112.27 112.31 1.0M
2021-09-29 113.06 114.17 112.40 113.51 0.7M
2021-09-28 113.80 114.86 111.99 112.68 0.7M
2021-09-27 115.87 116.35 114.33 115.02 0.8M
2021-09-24 116.16 117.08 115.95 116.27 0.5M
2021-09-23 116.72 118.77 116.72 116.84 1.6M
2021-09-22 115.07 116.83 114.51 116.20 0.6M
2021-09-21 115.92 115.95 113.93 114.38 0.9M
2021-09-20 114.77 115.85 114.26 115.59 0.7M
2021-09-17 117.01 117.05 115.50 116.08 2.2M
2021-09-16 117.95 118.34 116.26 117.57 1.0M
2021-09-15 118.91 118.91 116.66 117.91 1.0M
2021-09-14 121.75 121.75 118.99 119.00 1.1M
2021-09-13 124.00 124.00 119.32 120.71 1.8M
2021-09-10 124.88 125.15 123.23 123.23 0.5M
2021-09-09 124.58 125.35 124.12 124.18 0.5M
2021-09-08 123.23 124.86 123.18 124.72 0.5M
2021-09-07 123.98 124.16 122.34 123.16 0.7M
2021-09-03 123.88 124.95 123.26 124.47 0.6M
2021-09-02 123.62 124.57 123.08 124.26 0.8M
2021-09-01 121.72 122.67 121.16 122.62 0.7M
2021-08-31 120.02 121.99 119.81 121.53 1.2M
2021-08-30 120.02 120.40 119.18 119.95 0.6M
2021-08-27 118.39 119.81 118.00 119.63 0.7M
2021-08-26 119.59 120.28 117.17 118.19 0.7M
2021-08-25 118.81 119.29 118.39 119.09 0.5M
2021-08-24 118.71 118.76 117.84 118.65 0.5M
2021-08-23 118.22 119.21 117.79 118.59 0.6M
2021-08-20 117.30 118.06 116.90 117.70 0.6M
2021-08-19 116.09 117.69 114.88 117.40 0.9M
2021-08-18 118.58 119.08 116.90 116.93 0.6M
2021-08-17 118.39 119.49 118.15 118.98 0.6M
2021-08-16 119.25 119.46 118.38 119.24 0.5M
2021-08-13 118.48 119.35 118.34 119.31 0.5M
2021-08-12 118.96 119.55 118.61 118.64 1.3M
2021-08-11 119.04 119.47 118.22 119.45 0.6M
2021-08-10 119.74 119.74 118.65 118.70 0.5M
2021-08-09 119.94 120.01 119.11 119.18 0.8M
2021-08-06 120.45 120.62 119.52 119.89 0.7M
2021-08-05 119.85 120.56 119.50 120.46 0.4M
2021-08-04 120.44 120.81 118.62 119.46 1.1M
2021-08-03 120.80 120.81 119.32 120.69 0.7M
2021-08-02 120.59 121.47 120.14 120.50 0.7M
2021-07-30 119.63 120.82 119.63 120.06 1.1M
2021-07-29 118.55 120.64 118.55 119.86 1.0M
2021-07-28 118.51 119.19 117.29 118.34 1.1M
2021-07-27 116.98 118.45 113.61 118.22 1.7M
2021-07-26 114.96 116.96 114.96 116.53 1.1M
2021-07-23 115.70 116.09 114.26 115.74 0.7M
2021-07-22 115.54 115.54 113.31 114.33 0.9M
2021-07-21 115.22 115.81 114.79 115.09 0.5M
2021-07-20 113.07 116.26 113.07 115.43 0.8M
2021-07-19 114.27 115.58 112.17 112.77 1.1M
2021-07-16 115.35 116.67 115.03 115.76 0.9M
2021-07-15 112.41 114.64 112.07 114.55 1.0M
2021-07-14 112.64 113.12 112.34 112.78 0.5M
2021-07-13 113.18 113.33 111.75 112.16 0.5M
2021-07-12 114.11 114.25 112.28 113.23 0.6M
2021-07-09 113.19 114.00 112.84 113.84 0.5M
2021-07-08 112.61 113.72 112.33 112.64 0.7M
2021-07-07 112.59 113.87 112.59 113.64 0.5M
2021-07-06 112.43 112.78 111.35 112.45 0.7M
2021-07-02 110.49 112.88 110.41 112.47 0.6M
2021-07-01 110.21 110.95 109.99 110.43 0.7M
2021-06-30 109.50 110.15 109.14 109.81 0.8M
2021-06-29 109.24 110.35 108.95 109.42 0.5M
2021-06-28 111.26 111.35 108.78 109.52 0.6M
2021-06-25 110.25 111.30 109.90 111.11 1.8M
2021-06-24 109.97 110.79 109.41 110.32 0.8M
2021-06-23 111.44 111.46 109.65 109.65 0.7M
2021-06-22 110.77 111.71 110.07 111.56 0.8M
2021-06-21 108.74 110.08 107.26 109.99 0.7M
2021-06-18 107.87 109.22 107.80 108.47 1.0M
2021-06-17 106.96 109.28 106.34 108.90 1.2M
2021-06-16 107.86 107.86 106.25 106.99 1.2M
2021-06-15 106.83 107.76 106.30 107.57 0.7M
2021-06-14 106.56 107.01 106.10 106.78 0.6M
2021-06-11 106.98 107.36 105.50 106.56 0.8M
2021-06-10 106.04 106.70 104.89 106.63 1.0M
2021-06-09 105.59 106.49 104.86 105.47 0.4M
2021-06-08 104.98 106.20 104.68 106.14 0.7M
2021-06-07 105.40 105.68 104.23 104.68 0.8M
2021-06-04 104.99 105.82 104.44 105.71 0.5M
2021-06-03 105.34 105.34 103.47 104.25 0.9M
2021-06-02 107.36 107.50 105.16 105.40 0.6M
2021-06-01 107.72 107.83 105.69 106.01 0.9M
2021-05-28 107.82 107.82 106.33 107.00 2.4M
2021-05-27 107.70 107.98 106.81 107.00 2.9M
2021-05-26 108.19 108.46 107.33 107.54 0.5M
2021-05-25 109.35 109.60 107.78 108.07 0.8M
2021-05-24 109.05 109.73 108.09 109.29 0.7M
2021-05-21 108.61 109.63 107.15 108.30 1.0M
2021-05-20 106.83 108.70 106.50 108.35 0.8M
2021-05-19 106.01 106.44 104.74 106.28 0.7M
2021-05-18 108.20 108.81 106.75 106.86 1.4M
2021-05-17 107.39 108.29 107.05 108.04 1.0M
2021-05-14 106.22 108.14 105.87 108.05 1.0M
2021-05-13 103.49 106.07 103.49 105.56 1.2M
2021-05-12 104.83 104.92 102.76 102.92 0.8M
2021-05-11 105.14 105.93 104.14 104.83 0.8M
2021-05-10 106.11 107.81 106.02 106.52 1.6M
2021-05-07 105.74 106.64 105.25 106.21 0.9M
2021-05-06 106.92 107.19 104.33 105.07 0.7M
2021-05-05 106.94 107.42 105.26 106.60 1.0M
2021-05-04 105.72 106.67 105.28 106.42 1.4M
2021-05-03 105.36 106.25 104.43 106.00 1.7M
2021-04-30 103.93 105.08 103.29 104.59 1.4M
2021-04-29 105.10 105.65 104.46 104.60 1.3M
2021-04-28 105.07 105.72 103.52 104.03 1.5M
2021-04-27 106.03 110.42 104.64 104.99 2.9M
2021-04-26 102.97 103.38 100.46 100.57 2.8M
2021-04-23 101.82 104.11 101.16 103.27 1.7M
2021-04-22 99.69 104.23 99.00 101.92 4.1M
2021-04-21 96.61 98.33 96.29 97.88 1.7M
2021-04-20 96.53 97.81 96.25 96.57 0.8M
2021-04-19 95.87 96.93 95.83 96.86 0.8M
2021-04-16 95.79 96.80 95.79 96.35 1.1M
2021-04-15 95.86 96.34 95.32 95.48 1.4M
2021-04-14 96.29 96.84 94.95 95.17 0.8M
2021-04-13 96.55 97.62 95.94 96.31 0.9M
2021-04-12 95.64 97.17 95.48 96.87 0.7M
2021-04-09 95.53 95.92 94.64 95.85 0.9M
2021-04-08 94.65 96.34 94.09 95.85 1.8M
2021-04-07 94.79 95.17 93.04 93.81 0.8M
2021-04-06 93.77 96.05 93.77 94.91 1.8M
2021-04-05 92.50 95.06 92.11 94.44 1.7M
2021-04-01 90.41 92.36 89.29 92.26 1.0M
2021-03-31 89.61 91.00 89.18 90.00 0.9M
2021-03-30 90.08 90.83 89.22 89.67 0.7M
2021-03-29 91.98 92.00 90.31 90.66 1.1M
2021-03-26 90.00 92.66 89.87 92.59 1.2M
2021-03-25 88.32 90.00 87.18 89.66 1.1M
2021-03-24 88.64 89.20 87.83 88.35 1.2M
2021-03-23 88.51 90.31 87.82 88.76 1.2M
2021-03-22 87.48 89.63 87.17 88.83 1.7M
2021-03-19 87.27 88.14 86.32 87.53 1.5M
2021-03-18 86.72 88.54 85.44 87.36 1.8M
2021-03-17 88.55 88.55 85.98 87.23 1.0M
2021-03-16 89.25 89.77 87.99 88.50 0.9M
2021-03-15 87.98 89.31 87.79 88.86 1.4M
2021-03-12 87.53 88.88 87.10 88.06 1.5M
2021-03-11 88.15 88.29 86.78 87.90 1.6M
2021-03-10 89.84 90.45 87.82 87.82 1.5M
2021-03-09 88.97 89.94 88.38 88.86 1.0M
2021-03-08 88.02 89.42 87.52 87.97 1.2M
2021-03-05 85.84 88.09 83.12 87.77 2.0M
2021-03-04 87.28 88.03 84.56 84.94 2.7M
2021-03-03 87.72 88.76 86.58 87.04 2.2M
2021-03-02 86.43 88.68 85.56 87.91 2.4M
2021-03-01 85.33 86.44 84.91 85.78 2.6M
2021-02-26 85.93 86.97 83.50 84.21 2.8M
2021-02-25 87.44 88.59 84.52 85.16 2.4M
2021-02-24 86.67 88.49 85.63 87.78 1.4M
2021-02-23 86.65 87.89 85.21 87.18 1.7M
2021-02-22 88.16 89.00 86.37 86.50 2.2M
2021-02-19 89.78 90.50 89.00 89.27 1.8M
2021-02-18 88.11 90.81 88.08 89.71 1.8M
2021-02-17 86.00 88.80 84.68 88.51 2.3M
2021-02-16 88.71 91.58 87.32 87.60 4.5M
2021-02-12 93.29 95.50 92.55 95.06 1.1M
2021-02-11 93.04 93.48 91.43 92.13 1.1M
2021-02-10 94.20 94.52 91.86 92.72 0.6M
2021-02-09 93.60 94.04 93.04 93.51 0.6M
2021-02-08 94.05 94.41 93.30 93.64 0.7M
2021-02-05 93.89 94.42 93.07 93.59 1.0M
2021-02-04 92.73 93.88 92.47 93.14 0.6M
2021-02-03 92.78 92.78 91.44 92.23 0.5M
2021-02-02 91.68 93.20 91.35 92.77 0.6M
2021-02-01 87.92 91.33 87.92 90.83 1.0M
2021-01-29 88.88 89.41 86.90 87.04 1.2M
2021-01-28 88.24 90.36 88.04 89.53 1.3M
2021-01-27 90.00 90.01 87.51 87.73 1.3M
2021-01-26 91.84 92.14 90.42 91.14 1.1M
2021-01-25 92.14 92.35 90.67 91.62 1.3M
2021-01-22 92.20 92.41 91.08 91.91 0.6M
2021-01-21 92.85 93.54 92.31 92.48 0.9M
2021-01-20 92.09 93.70 91.62 93.30 0.8M
2021-01-19 91.54 92.25 89.94 91.37 1.2M
2021-01-15 92.53 93.09 90.98 91.27 1.0M
2021-01-14 94.11 94.79 92.50 92.75 0.9M
2021-01-13 93.65 94.62 93.18 93.64 1.0M
2021-01-12 93.47 93.97 92.80 93.66 1.2M
2021-01-11 93.76 95.97 93.14 93.47 0.8M
2021-01-08 94.59 94.94 92.68 94.56 1.5M
2021-01-07 93.71 94.44 92.44 94.44 2.3M
2021-01-06 95.73 95.96 93.29 93.65 2.1M
2021-01-05 96.08 96.39 94.81 95.79 1.6M
2021-01-04 99.28 99.82 94.55 95.85 1.4M