Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	91.58	87.32	88.71	87.6	4541700.0	87.6
2021-02-12	95.5	92.55	93.29	95.06	1127300.0	95.06
2021-02-11	93.47	91.43	93.04	92.13	1051700.0	92.13
2021-02-10	94.52	91.86	94.2	92.72	560600.0	92.72
2021-02-09	94.04	93.04	93.6	93.51	579600.0	93.51
2021-02-08	94.41	93.3	94.05	93.64	716400.0	93.64
2021-02-05	94.42	93.07	93.89	93.59	966500.0	93.59
2021-02-04	93.88	92.47	92.73	93.14	614100.0	93.14
2021-02-03	92.78	91.43	92.78	92.23	453400.0	92.23
2021-02-02	93.2	91.35	91.68	92.77	617300.0	92.77
2021-02-01	91.33	87.92	87.92	90.83	953000.0	90.83
2021-01-29	89.41	86.9	88.88	87.04	1169500.0	87.04
2021-01-28	90.36	88.04	88.24	89.53	1338500.0	89.53
2021-01-27	90.01	87.51	90.0	87.73	1286800.0	87.73
2021-01-26	92.14	90.42	91.84	91.14	1149500.0	91.14
2021-01-25	92.35	90.67	92.14	91.62	1342900.0	91.62
2021-01-22	92.41	91.08	92.2	91.91	555900.0	91.91
2021-01-21	93.54	92.31	92.85	92.48	884300.0	92.48
2021-01-20	93.7	91.62	92.09	93.3	776900.0	93.3
2021-01-19	92.25	89.94	91.54	91.37	1195400.0	91.37
2021-01-15	93.09	90.98	92.53	91.27	993500.0	91.27
2021-01-14	94.79	92.5	94.11	92.75	940600.0	92.75
2021-01-13	94.62	93.18	93.65	93.64	952500.0	93.64
2021-01-12	93.97	92.8	93.47	93.66	1189100.0	93.66
2021-01-11	95.97	93.14	93.76	93.47	780200.0	93.47
2021-01-08	94.94	92.68	94.59	94.56	1503000.0	94.56
2021-01-07	94.44	92.44	93.71	94.44	2306400.0	94.44
2021-01-06	95.96	93.29	95.73	93.65	2066000.0	93.65
2021-01-05	96.39	94.81	96.08	95.79	1616400.0	95.79
2021-01-04	99.82	94.55	99.28	95.85	1424500.0	95.85
2020-12-31	99.45	98.06	98.91	99.22	649900.0	99.22
2020-12-30	99.39	98.23	98.66	98.64	418500.0	98.64
2020-12-29	100.44	96.84	100.02	98.17	1537900.0	98.17
2020-12-28	102.8	98.88	102.51	99.04	944100.0	99.04
2020-12-24	101.24	99.87	100.34	100.97	495800.0	100.97
2020-12-23	100.83	99.41	99.59	100.03	671200.0	100.03
2020-12-22	99.31	98.09	98.8	98.78	458100.0	98.78
2020-12-21	99.68	95.75	97.84	99.13	798300.0	99.13
2020-12-18	100.62	98.66	99.45	99.36	1611100.0	99.36
2020-12-17	99.9	98.3	99.26	99.6	998200.0	99.6
2020-12-16	99.42	98.2	99.24	98.45	631600.0	98.45
2020-12-15	99.91	97.34	98.06	99.41	1201700.0	99.41
2020-12-14	98.14	95.45	95.45	97.64	1051800.0	97.64
2020-12-11	97.04	94.9	95.0	95.51	788400.0	95.51
2020-12-10	95.42	93.63	94.4	95.35	871300.0	95.35
2020-12-09	97.13	94.22	96.85	94.61	637200.0	94.61
2020-12-08	98.45	94.59	94.64	97.14	988700.0	97.14
2020-12-07	94.98	94.0	94.43	94.38	1122400.0	94.38
2020-12-04	95.09	93.74	93.86	94.43	635800.0	94.43
2020-12-03	94.74	93.15	93.72	93.76	593500.0	93.76
2020-12-02	93.57	92.2	92.63	93.38	1098800.0	93.38
2020-12-01	94.13	92.17	92.55	93.1	1318200.0	93.1
2020-11-30	92.99	90.72	92.32	91.09	1921100.0	91.09
2020-11-27	93.77	92.58	93.56	92.85	325300.0	92.85
2020-11-25	94.18	93.15	93.56	93.65	575400.0	93.65
2020-11-24	96.24	92.71	95.61	93.02	1588200.0	93.02
2020-11-23	95.31	94.22	94.86	94.97	1089700.0	94.9
2020-11-20	97.04	94.11	96.18	94.39	1322900.0	94.32
2020-11-19	97.64	95.83	96.06	96.32	1314400.0	96.24
2020-11-18	97.0	95.78	95.82	96.21	1193200.0	96.13
2020-11-17	96.62	94.43	94.91	95.99	724600.0	95.91
2020-11-16	96.56	93.77	93.77	95.95	1565800.0	95.87
2020-11-13	93.05	89.57	89.57	92.97	903300.0	92.9
2020-11-12	90.65	88.65	90.14	89.35	1450300.0	89.28
2020-11-11	92.99	89.98	92.68	90.49	1339300.0	90.42
2020-11-10	96.28	91.57	95.95	91.83	1558300.0	91.76
2020-11-09	96.86	92.14	92.4	95.45	2316300.0	95.37
2020-11-06	88.67	86.94	88.07	88.13	756900.0	88.06
2020-11-05	90.12	87.9	89.03	88.07	1211900.0	88.0
2020-11-04	88.37	82.54	82.86	87.63	1396700.0	87.56
2020-11-03	83.27	80.56	80.9	82.33	1084400.0	82.26
2020-11-02	80.49	79.15	79.8	79.76	1594800.0	79.7
2020-10-30	79.74	78.02	78.41	79.66	1672700.0	79.6
2020-10-29	80.57	78.63	79.13	79.15	2450400.0	79.09
2020-10-28	80.13	78.12	79.14	79.25	2515900.0	79.19
2020-10-27	85.07	79.57	82.25	80.6	3179200.0	80.54
2020-10-26	85.33	83.67	85.01	84.37	942600.0	84.3
2020-10-23	86.58	84.47	86.58	86.05	851800.0	85.98
2020-10-22	87.43	84.43	87.02	86.04	787600.0	85.97
2020-10-21	87.58	85.11	85.33	87.05	987600.0	86.98
2020-10-20	86.34	85.0	85.58	85.25	765000.0	85.18
2020-10-19	88.16	84.62	87.52	84.72	546400.0	84.65
2020-10-16	89.14	86.9	88.96	87.23	582900.0	87.16
2020-10-15	88.67	86.75	88.29	88.35	535100.0	88.28
2020-10-14	90.57	89.32	89.61	89.49	1070700.0	89.42
2020-10-13	89.99	88.99	89.31	89.69	1080000.0	89.62
2020-10-12	90.48	88.95	90.21	89.26	805500.0	89.19
2020-10-09	90.13	88.59	88.93	89.22	467500.0	89.15
2020-10-08	89.45	87.97	89.45	88.54	521600.0	88.47
2020-10-07	88.18	86.92	87.77	87.73	936800.0	87.66
2020-10-06	89.19	87.02	87.87	87.24	1232300.0	87.17
2020-10-05	87.8	86.03	86.14	87.35	887600.0	87.28
2020-10-02	86.29	83.93	84.77	85.8	876500.0	85.73
2020-10-01	86.76	84.79	85.14	86.42	1219600.0	86.35
2020-09-30	85.17	83.35	85.1	84.13	1707300.0	84.06
2020-09-29	86.23	83.82	84.24	84.62	1484300.0	84.55
2020-09-28	84.92	82.24	82.46	83.74	1989700.0	83.67
2020-09-25	81.61	79.77	79.81	81.19	1407500.0	81.13
2020-09-24	81.24	79.56	80.13	80.25	1123600.0	80.19
2020-09-23	82.47	80.36	82.39	80.4	696800.0	80.34
2020-09-22	82.4	80.35	81.6	82.05	1131800.0	81.99
2020-09-21	83.37	80.65	83.34	81.34	1684500.0	81.28
2020-09-18	87.84	83.98	87.61	84.58	2152000.0	84.51
2020-09-17	88.06	86.56	87.0	87.58	989800.0	87.51
2020-09-16	89.05	87.31	87.83	88.14	859700.0	88.07
2020-09-15	88.04	86.96	87.66	87.49	886200.0	87.42
2020-09-14	87.35	85.93	86.24	86.8	822200.0	86.73
2020-09-11	85.61	83.38	85.54	85.09	1224700.0	85.02
2020-09-10	87.92	84.85	86.63	84.86	1485100.0	84.79
2020-09-09	86.91	83.64	83.64	86.1	1811400.0	86.03
2020-09-08	84.48	81.5	83.01	83.02	1287600.0	82.95
2020-09-04	87.71	83.04	87.35	84.06	1150200.0	83.99
2020-09-03	89.7	86.45	89.4	87.01	1303600.0	86.94
2020-09-02	89.56	88.17	88.36	89.24	975100.0	89.17
2020-09-01	88.04	86.39	86.39	87.93	953700.0	87.86
2020-08-31	87.2	86.33	86.87	86.72	924900.0	86.65
2020-08-28	87.62	85.9	86.36	87.09	758100.0	87.02
2020-08-27	86.83	85.54	86.1	86.28	889800.0	86.21
2020-08-26	86.82	84.98	85.01	85.77	871800.0	85.7
2020-08-25	85.85	84.9	85.64	85.15	766700.0	85.08
2020-08-24	85.31	83.14	83.49	85.24	1507300.0	85.17
2020-08-21	84.98	82.79	84.79	82.99	1251800.0	82.92
2020-08-20	85.71	84.18	84.24	84.72	1740300.0	84.65
2020-08-19	86.77	84.25	86.6	84.63	1126000.0	84.56
2020-08-18	87.67	86.32	87.19	86.48	654000.0	86.34
2020-08-17	88.99	87.15	88.14	87.16	810100.0	87.02
2020-08-14	89.31	87.67	89.05	87.71	763000.0	87.56
2020-08-13	90.46	88.81	88.89	89.57	710300.0	89.42
2020-08-12	90.12	88.79	88.79	89.45	1022200.0	89.3
2020-08-11	89.71	86.24	87.07	88.05	2906600.0	87.9
2020-08-10	87.57	86.3	87.36	86.36	993000.0	86.22
2020-08-07	87.39	86.48	86.78	87.38	1377400.0	87.24
2020-08-06	87.91	86.01	87.75	86.54	1040900.0	86.4
2020-08-05	88.29	87.27	87.92	87.64	656400.0	87.49
2020-08-04	88.53	87.35	88.06	87.45	1311300.0	87.31
2020-08-03	89.65	87.99	88.98	88.06	1479100.0	87.91
2020-07-31	90.77	88.16	90.58	89.57	1101100.0	89.42
2020-07-30	91.86	89.67	91.02	90.61	999300.0	90.46
2020-07-29	92.72	90.03	90.38	92.25	1500500.0	92.1
2020-07-28	92.16	88.59	89.11	89.39	1744700.0	89.24
2020-07-27	91.0	89.34	90.23	89.39	1486700.0	89.24
2020-07-24	91.09	89.44	91.0	89.73	1133100.0	89.58
2020-07-23	93.65	90.69	91.64	91.13	1698800.0	90.98
2020-07-22	91.62	88.12	88.71	91.06	1639000.0	90.91
2020-07-21	87.93	86.68	87.05	86.97	1377600.0	86.83
2020-07-20	87.07	85.83	86.34	86.51	911400.0	86.37
2020-07-17	86.99	85.7	86.08	86.77	675200.0	86.63
2020-07-16	86.68	85.01	86.26	86.08	810500.0	85.94
2020-07-15	86.98	85.15	85.46	86.54	1559300.0	86.4
2020-07-14	84.29	82.58	83.75	84.13	954100.0	83.99
2020-07-13	84.51	83.29	84.03	84.01	1418900.0	83.87
2020-07-10	84.15	82.8	83.7	83.05	776500.0	82.91
2020-07-09	86.97	82.07	86.7	83.54	1819600.0	83.4
2020-07-08	87.36	86.04	86.24	87.03	878400.0	86.89
2020-07-07	87.8	86.01	87.12	86.3	713800.0	86.16
2020-07-06	88.75	87.12	88.47	87.45	600700.0	87.31
2020-07-02	89.04	86.83	88.72	87.3	1006700.0	87.16
2020-07-01	88.44	86.78	87.37	87.84	983400.0	87.69
2020-06-30	87.51	84.19	84.19	87.04	1203600.0	86.9
2020-06-29	84.64	82.52	83.54	84.21	1183100.0	84.07
2020-06-26	85.88	83.03	85.5	83.03	1485100.0	82.89
2020-06-25	85.65	83.84	84.57	85.59	1060900.0	85.45
2020-06-24	88.86	84.38	88.0	84.62	1074200.0	84.48
2020-06-23	89.99	88.72	89.59	89.2	717200.0	89.05
2020-06-22	88.94	87.0	87.64	88.57	599400.0	88.42
2020-06-19	90.92	87.39	90.91	87.64	895900.0	87.49
2020-06-18	90.67	88.93	89.25	89.41	687400.0	89.26
2020-06-17	90.9	89.53	90.49	89.76	500300.0	89.61
2020-06-16	92.37	89.51	92.37	90.54	1192200.0	90.39
2020-06-15	89.79	85.31	86.1	89.22	1508400.0	89.07
2020-06-12	90.03	86.04	90.03	87.91	1367300.0	87.76
2020-06-11	90.39	86.97	89.0	87.24	810400.0	87.1
2020-06-10	93.41	91.32	93.14	91.67	1179200.0	91.52
2020-06-09	94.08	91.36	92.47	93.21	951400.0	93.06
2020-06-08	94.0	91.64	93.13	93.11	1440300.0	92.96
2020-06-05	94.11	92.13	92.67	93.21	1504300.0	93.06
2020-06-04	92.0	90.39	90.91	91.41	1129600.0	91.26
2020-06-03	92.05	89.71	89.75	91.84	1085900.0	91.69
2020-06-02	89.36	86.93	88.12	88.89	1432600.0	88.74
2020-06-01	88.93	85.9	86.45	87.55	1227500.0	87.4
2020-05-29	86.79	84.79	85.27	86.29	1203300.0	86.15
2020-05-28	87.16	85.32	86.65	85.5	1038300.0	85.36
2020-05-27	86.86	83.52	86.06	85.68	1702300.0	85.54
2020-05-26	85.99	82.48	82.67	84.89	1816400.0	84.67
2020-05-22	81.51	80.0	81.38	80.56	1424700.0	80.36
2020-05-21	82.23	81.03	81.32	81.1	1441600.0	80.89
2020-05-20	82.4	79.73	80.0	81.8	1512300.0	81.59
2020-05-19	79.79	78.41	78.7	78.5	711900.0	78.3
2020-05-18	80.18	78.71	80.03	78.91	1532400.0	78.71
2020-05-15	75.7	72.93	73.47	75.62	1025700.0	75.43
2020-05-14	74.41	71.19	71.89	74.34	1058200.0	74.15
2020-05-13	74.94	71.83	74.74	72.8	1004300.0	72.62
2020-05-12	78.14	74.88	77.93	75.05	1507700.0	74.86
2020-05-11	78.93	77.85	77.99	77.91	1308700.0	77.71
2020-05-08	80.57	78.91	80.29	79.11	1676800.0	78.91
2020-05-07	79.99	78.22	79.27	78.78	1350500.0	78.58
2020-05-06	79.95	77.94	79.34	78.28	1036000.0	78.08
2020-05-05	79.94	77.14	77.42	79.0	1226900.0	78.8
2020-05-04	77.36	75.36	75.56	76.46	1291200.0	76.27
2020-05-01	78.77	76.79	78.66	77.04	1232000.0	76.84
2020-04-30	80.19	78.07	80.0	78.79	2056700.0	78.59
2020-04-29	81.57	78.65	79.7	81.14	1691700.0	80.93
2020-04-28	79.74	75.2	79.13	78.11	2810700.0	77.91
2020-04-27	75.19	72.82	72.82	75.06	1314800.0	74.87
2020-04-24	72.54	69.99	71.39	72.13	1413200.0	71.95
2020-04-23	72.9	70.85	72.05	71.22	1335300.0	71.04
2020-04-22	72.64	70.53	71.61	71.74	1195200.0	71.56
2020-04-21	72.53	69.72	70.14	70.26	2584400.0	70.08
2020-04-20	75.93	72.15	74.85	72.85	1857400.0	72.67
2020-04-17	76.55	73.18	73.18	76.18	3434700.0	75.99
2020-04-16	71.82	69.57	70.82	70.7	2439800.0	70.52
2020-04-15	71.38	69.39	70.03	70.9	1463200.0	70.72
2020-04-14	72.59	68.45	68.73	72.34	1699700.0	72.16
2020-04-13	70.28	65.94	70.11	67.82	1622400.0	67.65
2020-04-09	72.93	69.84	70.49	71.49	1520900.0	71.31
2020-04-08	70.22	66.21	67.19	69.5	1782700.0	69.32
2020-04-07	69.15	66.16	68.71	66.24	1985400.0	66.07
2020-04-06	64.96	62.11	62.27	64.63	2938000.0	64.47
2020-04-03	62.08	58.76	61.28	59.05	1107000.0	58.9
2020-04-02	64.22	60.13	62.53	61.85	1359100.0	61.69
2020-04-01	65.05	61.34	62.76	63.32	1034800.0	63.16
2020-03-31	69.4	65.75	68.04	66.18	1120600.0	66.01
2020-03-30	69.34	65.4	66.24	68.18	1526500.0	68.01
2020-03-27	69.12	65.92	67.5	66.26	1803500.0	66.09
2020-03-26	71.43	65.67	66.78	70.7	2953800.0	70.52
2020-03-25	67.92	60.79	62.09	65.77	2567700.0	65.6
2020-03-24	62.06	57.96	60.04	61.69	1870600.0	61.53
2020-03-23	58.75	52.5	54.57	56.49	1912100.0	56.35
2020-03-20	61.96	54.73	59.96	54.98	2623800.0	54.84
2020-03-19	61.94	56.1	58.98	58.67	2467300.0	58.52
2020-03-18	64.53	55.3	63.68	58.96	2524900.0	58.81
2020-03-17	68.58	63.53	66.91	68.2	2629600.0	68.03
2020-03-16	67.72	63.03	65.0	65.79	2464300.0	65.62
2020-03-13	76.28	69.01	75.62	75.04	2590400.0	74.85
2020-03-12	77.0	66.5	70.0	72.48	2755500.0	72.3
2020-03-11	85.3	79.03	84.31	80.0	2401700.0	79.72
2020-03-10	86.66	81.49	84.07	86.48	1752100.0	86.18
2020-03-09	85.62	81.13	82.8	81.41	1472100.0	81.13
2020-03-06	90.5	85.89	90.13	88.21	1926400.0	87.9
2020-03-05	95.53	91.3	94.48	92.56	1832300.0	92.24
2020-03-04	96.2	92.07	93.11	96.19	1539100.0	95.86
2020-03-03	94.61	89.61	92.82	91.07	1522800.0	90.75
2020-03-02	92.9	89.2	89.48	92.65	1616900.0	92.33
2020-02-28	88.92	86.17	88.0	88.92	2585000.0	88.61
2020-02-27	92.77	90.1	92.49	90.1	1981700.0	89.79
2020-02-26	97.02	93.99	95.7	94.15	1081300.0	93.82
2020-02-25	97.98	93.94	97.14	94.74	1073500.0	94.41
2020-02-24	97.83	94.91	95.46	97.06	1893600.0	96.72
2020-02-21	100.0	97.04	100.0	97.4	1655800.0	97.06
2020-02-20	100.65	97.85	100.15	100.35	2133800.0	100.0
2020-02-19	101.16	98.25	98.5	100.31	1676600.0	99.96
2020-02-18	100.37	96.26	100.23	98.16	2667600.0	97.82

名前	TransUnion Common Stock
ティッカー	TRU
国	United States
上場年	2015.0
セクター	Finance

TransUnion Common Stockのデータ

TransUnion Common Stockの基本情報

TransUnion Common Stockの過去1年の値動き