TransUnion
TRU Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of TRU by members of U.S. Congress
TRU Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
TRU Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
TRU Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in TRU holdings by institutional investors
Quarterly net insider trading by TRU's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Backtest Start Date
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$50,000 Jul 20, 2026 Issue: Banking
-
$50,000 Jul 20, 2026 Issue: None
-
$50,000 Jul 17, 2026 Issue: Bankruptcy Consumer Issues/Safety/Products Budget/Appropriations
-
$90,000 Jul 16, 2026 Issue: Housing
-
$50,000 Apr 20, 2026 Issue: Banking
-
$50,000 Apr 20, 2026 Issue: None
-
$90,000 Apr 20, 2026 Issue: Housing
-
$50,000 Apr 15, 2026 Issue: Bankruptcy Consumer Issues/Safety/Products Budget/Appropriations
-
$50,000 Jan 20, 2026 Issue: Banking
-
$30,000 Jan 19, 2026 Issue: None
-
$50,000 Jan 15, 2026 Issue: Bankruptcy Consumer Issues/Safety/Products Budget/Appropriations
-
$50,000 Oct 14, 2025 Issue: Bankruptcy Consumer Issues/Safety/Products Budget/Appropriations
-
$10,000 Jul 20, 2025 Issue: Financial Institutions/Investments/Securities
-
$50,000 Jul 17, 2025 Issue: Bankruptcy Consumer Issues/Safety/Products Budget/Appropriations
-
$50,000 Apr 22, 2025 Issue: Bankruptcy Consumer Issues/Safety/Products Budget/Appropriations
-
$10,000 Apr 21, 2025 Issue: Financial Institutions/Investments/Securities
-
$50,000 Jan 12, 2025 Issue: Bankruptcy Consumer Issues/Safety/Products Budget/Appropriations
-
$40,000 Jan 06, 2025 Issue: Banking
-
$11,250 Jan 05, 2025 Issue: Financial Institutions/Investments/Securities
-
$50,000 Oct 16, 2024 Issue: Budget/Appropriations Consumer Issues/Safety/Products Bankruptcy
-
$40,000 Oct 08, 2024 Issue: Banking
-
$11,250 Oct 07, 2024 Issue: Financial Institutions/Investments/Securities
-
$50,000 Jul 18, 2024 Issue: Budget/Appropriations Consumer Issues/Safety/Products Bankruptcy
-
$40,000 Jul 14, 2024 Issue: Banking
-
$11,250 Jul 12, 2024 Issue: Financial Institutions/Investments/Securities
-
$50,000 Jan 19, 2024 Issue: Consumer Issues/Safety/Products Bankruptcy
-
$20,000 Jan 19, 2024 Issue: Housing Financial Institutions/Investments/Securities Consumer Issues/Safety/Products Banking
-
$40,000 Jan 03, 2024 Issue: Banking
-
$50,000 Oct 20, 2023 Issue: Housing Financial Institutions/Investments/Securities Consumer Issues/Safety/Products Banking
-
$40,000 Oct 17, 2023 Issue: Banking
-
$50,000 Oct 14, 2023 Issue: Consumer Issues/Safety/Products Bankruptcy
-
$11,250 Oct 09, 2023 Issue: Financial Institutions/Investments/Securities
-
$50,000 Jul 20, 2023 Issue: Housing Financial Institutions/Investments/Securities Consumer Issues/Safety/Products Banking
-
$20,000 Jul 18, 2023 Issue: Consumer Issues/Safety/Products Bankruptcy
-
$40,000 Jul 04, 2023 Issue: Banking
-
$11,250 Jul 03, 2023 Issue: Financial Institutions/Investments/Securities
-
$50,000 Jan 20, 2023 Issue: Consumer Issues/Safety/Products Banking
-
$11,250 Jan 09, 2023 Issue: Financial Institutions/Investments/Securities
-
$40,000 Jan 01, 2023 Issue: Banking
-
$50,000 Oct 20, 2022 Issue: Economics/Economic Development Budget/Appropriations Defense Consumer Issues/Safety/Products Banking
-
$10,000 Oct 06, 2022 Issue: Consumer Issues/Safety/Products Financial Institutions/Investments/Securities
-
$11,250 Oct 05, 2022 Issue: Financial Institutions/Investments/Securities
-
$40,000 Oct 02, 2022 Issue: Banking
-
$40,000 Jul 20, 2022 Issue: Health Issues Science/Technology Financial Institutions/Investments/Securities
-
$50,000 Jul 20, 2022 Issue: Consumer Issues/Safety/Products Banking
-
$40,000 Jul 07, 2022 Issue: Banking
-
$11,250 Jul 01, 2022 Issue: Financial Institutions/Investments/Securities
-
$10,000 Apr 21, 2022 Issue: Banking
-
$60,000 Apr 20, 2022 Issue: Health Issues Science/Technology Financial Institutions/Investments/Securities
-
$50,000 Apr 20, 2022 Issue: Consumer Issues/Safety/Products Banking
-
$11,250 Apr 11, 2022 Issue: Financial Institutions/Investments/Securities
-
$60,000 Jan 20, 2022 Issue: Science/Technology Health Issues Financial Institutions/Investments/Securities
-
$50,000 Jan 20, 2022 Issue: Consumer Issues/Safety/Products Health Issues Banking
-
$11,250 Jan 07, 2022 Issue: Financial Institutions/Investments/Securities
-
$60,000 Oct 20, 2021 Issue: Science/Technology Health Issues Financial Institutions/Investments/Securities
-
$50,000 Oct 19, 2021 Issue: Consumer Issues/Safety/Products Health Issues Taxation/Internal Revenue Code Banking
-
$11,250 Oct 11, 2021 Issue: Financial Institutions/Investments/Securities
-
$60,000 Jul 20, 2021 Issue: Financial Institutions/Investments/Securities Health Issues Science/Technology
-
$50,000 Jul 20, 2021 Issue: Consumer Issues/Safety/Products Taxation/Internal Revenue Code Health Issues Banking
-
$11,250 Jul 12, 2021 Issue: Financial Institutions/Investments/Securities
-
$50,000 Apr 20, 2021 Issue: Consumer Issues/Safety/Products Health Issues Banking Budget/Appropriations
-
$60,000 Apr 20, 2021 Issue: Financial Institutions/Investments/Securities Health Issues Science/Technology
-
$11,250 Apr 10, 2021 Issue: Financial Institutions/Investments/Securities
-
$60,000 Jan 21, 2021 Issue: Financial Institutions/Investments/Securities Health Issues Science/Technology
-
$50,000 Jan 20, 2021 Issue: Taxation/Internal Revenue Code Defense Banking Consumer Issues/Safety/Products
-
$11,250 Jan 11, 2021 Issue: Financial Institutions/Investments/Securities
-
$60,000 Oct 20, 2020 Issue: Financial Institutions/Investments/Securities Health Issues Science/Technology
-
$50,000 Oct 20, 2020 Issue: Consumer Issues/Safety/Products Taxation/Internal Revenue Code Banking Defense
-
$11,250 Oct 08, 2020 Issue: Financial Institutions/Investments/Securities
-
$40,000 Jul 20, 2020 Issue: Banking Consumer Issues/Safety/Products
-
$60,000 Jul 20, 2020 Issue: Financial Institutions/Investments/Securities Health Issues Science/Technology
-
$40,000 Jul 20, 2020 Issue: Consumer Issues/Safety/Products Banking
-
$11,250 Jul 03, 2020 Issue: Financial Institutions/Investments/Securities
-
$60,000 Apr 17, 2020 Issue: Consumer Issues/Safety/Products Banking
-
$11,250 Apr 14, 2020 Issue: Financial Institutions/Investments/Securities
-
$60,000 Jan 17, 2020 Issue: Banking Consumer Issues/Safety/Products
-
$10,000 Jan 17, 2020 Issue: Health Issues Budget/Appropriations
-
$11,250 Jan 12, 2020 Issue: Financial Institutions/Investments/Securities
-
$11,250 Oct 23, 2019 Issue: Financial Institutions/Investments/Securities
-
$60,000 Oct 18, 2019 Issue: Consumer Issues/Safety/Products Banking
-
$60,000 Jul 19, 2019 Issue: Banking Consumer Issues/Safety/Products
-
$11,250 Jul 03, 2019 Issue: Financial Institutions/Investments/Securities
-
$40,000 Apr 22, 2019 Issue: Banking Consumer Issues/Safety/Products
-
$11,250 Apr 17, 2019 Issue: Financial Institutions/Investments/Securities
-
$20,000 Mar 08, 2019 Issue: Consumer Issues/Safety/Products Banking
-
$60,000 Jan 21, 2019 Issue: Consumer Issues/Safety/Products Banking
-
$60,000 Jan 18, 2019 Issue: Consumer Issues/Safety/Products
-
$20,000 Jan 10, 2019 Issue: Banking
-
$15,000 Jan 09, 2019 Issue: None
-
$60,000 Oct 19, 2018 Issue: Consumer Issues/Safety/Products Banking
-
$60,000 Oct 16, 2018 Issue: Consumer Issues/Safety/Products
-
$15,000 Oct 09, 2018 Issue: None
-
$20,000 Oct 05, 2018 Issue: Banking
-
$90,000 Jul 20, 2018 Issue: Banking Consumer Issues/Safety/Products
-
$60,000 Jul 19, 2018 Issue: Consumer Issues/Safety/Products Banking
-
$20,000 Jul 16, 2018 Issue: Banking Government Issues
-
$15,000 Jul 16, 2018 Issue: None
-
$10,000 Apr 20, 2018 Issue: Financial Institutions/Investments/Securities
-
$60,000 Apr 20, 2018 Issue: Banking Consumer Issues/Safety/Products
-
$90,000 Apr 19, 2018 Issue: Banking Consumer Issues/Safety/Products
Former government officials who have lobbied for TRU
54 former government officials from 38 congressional offices at 15 lobbying firms have lobbied for TRU, most recently Jul 17, 2026.
-
Patrick Kilcur Senate Floor Assistant, Senate Republican Secretary (2012-2014); Cloakroom Assistant, Senate Republican Secretary (2008-2012); Floor Monitor, Sen. Arlen Specter (2006-2008) -
Alexander Sternhell House New Deputy Staff Director/Sr. Policy Advisor, US Senate Committee on Banking, Housing, and Urban Affairs; Leg. Director, Rep. James Maloney; Leg. Director, Rep. William Orton; Leg. Assistant, Rep. Marion Berry; Leg. Assistant, Rep. James Bacchus. -
Mike Ahern House New Legislative Asst., Rep. Ed Royce; Legislative Director, Rep. Ed Royce; Senior Professional Staffer, House Financial Services Committee; Banking Legislative Asst., Sen. Bob Corker; Transition Team, Federal Housing Finance Agency. -
Brett Quick House New Scheduler, Rep. Bachus (2010-2012); Deputy Chief of Staff, Rep. Bachus (2012-2014); Leg Dir, Rep. Fincher (2015-2016); Staff Director, Senate Banking Cmte Subcmte on Natl Security, International Trade, and Finance (2016-2017). -
Jack Wilkinson House New Intern, Rep. French Hill; Financial Services Fellow, Rep. French Hill; Legislative Correspondent, Rep. Alex Mooney. -
Brendan Dunn Senate New Staff Mbr and Leg Asst to Sen Hatch Judiciary Comm and Sub-Comm, Apr04-May07, Aug07-May08; Special Counsel to Sen Hatch Fin Comm, Jan 11-Dec 12; Policy Adv and Counsel to Sen McConnell Majority Leader staff, Dec 12-May18.
-
Justin Daly Congress SENIOR COUNSEL TO HOUSE FINANCIAL SERVICES COMMITTEE; SENIOR COUNSEL TO SENATE BANKING COMMITTEE; SENIOR COUNSEL TO SECURITIES AND EXCHANGE COMMISSION
-
Eric Ettorre House New Int, Rep. Michael Fitzpatrick, Jun-Aug 13.
TRU Estimated quarterly lobbying spending
TRU Revenue by Segment or Geography
By Segment
By Geography
TRU Income Statement
TRU Balance Sheet
TRU Cash Flow
U.S. Patents
New TRU patent grants
-
Patent Title: System and method for matching of database records based on similarities to search queries Oct. 20, 2020
Government Contracts
Federal grants, loans, and purchases
- $325,000 2026-07-16 00:00:00 Agency: Department of Homeland Security
- $3,536 2026-06-29 00:00:00 Agency: Department of Justice
- $52,020 2026-01-15 00:00:00 Agency: Department of Homeland Security
- $12,136 2025-12-30 00:00:00 Agency: Department of the Interior
- $4,224 2025-12-29 00:00:00 Agency: Department of Justice
- $5,832 2025-10-01 00:00:00 Agency: Department of Veterans Affairs
- $8,400 2025-07-02 00:00:00 Agency: Department of Justice
- $10,080 2025-06-30 00:00:00 Agency: Department of Justice
- $8,100 2024-12-31 00:00:00 Agency: Department of the Interior
- $8,400 2024-08-08 00:00:00 Agency: Department of Justice
- $418 2024-08-07 00:00:00 Agency: Department of Veterans Affairs
- $8,640 2024-06-25 00:00:00 Agency: Department of Justice
- $10,380 2024-06-14 00:00:00 Agency: Department of Justice
- $2,900 2024-06-04 00:00:00 Agency: Department of Justice
- $8,100 2023-12-19 00:00:00 Agency: Department of the Interior
- $8,400 2023-08-31 00:00:00 Agency: Department of Justice
- $8,640 2023-06-29 00:00:00 Agency: Department of Justice
- $8,100 2022-12-28 00:00:00 Agency: DEPARTMENT OF THE INTERIOR (DOI)
- $10,080 2022-10-01 00:00:00 Agency: DEPARTMENT OF VETERANS AFFAIRS (VA)
- $44,468 2022-09-01 00:00:00 Agency: DEPARTMENT OF DEFENSE (DOD)
- $8,400 2022-08-16 00:00:00 Agency: DEPARTMENT OF JUSTICE (DOJ)
- $106,000 2022-07-21 00:00:00 Agency: DEPARTMENT OF JUSTICE (DOJ)
- $7,440 2022-06-06 00:00:00 Agency: DEPARTMENT OF JUSTICE (DOJ)
- $209,312 2022-04-29 00:00:00 Agency: None
- $10,100 2022-01-31 00:00:00 Agency: ENVIRONMENTAL PROTECTION AGENCY (EPA)
Government Contracts
Estimated quarterly amount awarded to TRU from public contracts
TRU News
Recent insights relating to TRU
CNBC Recommendations
Recent picks made for TRU stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in TRU
TRU Analyst Ratings
TRU Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
TRU Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $TRU stock a Buy, Sell, or Hold?
- What is the price target for $TRU stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
TRU Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $TRU stock?
- Who owns the most shares of $TRU stock?
- What funds own $TRU stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
TRU Stock Smart Score
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?
Sign Up to view TRU Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About TRU
TransUnion, along with Equifax and Experian, is one of the three leading credit bureaus in the United States, providing the consumer information that is the basis for granting credit. The company also provides fraud detection, marketing, and analytical services. TransUnion operates in over 30 countries. About 20%-25% of its revenue comes from international markets.
- Address Chicago, IL
- Market Cap 13.6 billion
- Employees 13,500
- Industrial Classification Services-Consumer Credit Reporting, Collection Agencies
TransUnion (TRU) Historical Stock Prices
TransUnion (TRU) closed at $70.95 on September 23, 2026. Over the past year its adjusted close ranged from $64.34 to $87.69. Daily prices go back to June 25, 2015, 2,828 trading days in all.
- 1 month-16.40%
- 3 months+4.49%
- Year to date-16.86%
- 1 year-19.09%
- 3 years-1.74%
- 5 years-37.30%
- Max+196.71%
See every congressional and insider trade on the TRU price chart
Quiver Premium charts TRU's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 23, 2026 | 71.90 | 72.39 | 70.91 | 70.95 | 70.95 | 1,801,406 |
| Sep 22, 2026 | 72.27 | 72.45 | 71.48 | 71.87 | 71.87 | 2,409,511 |
| Sep 21, 2026 | 72.67 | 72.69 | 70.96 | 71.41 | 71.41 | 1,580,540 |
| Sep 18, 2026 | 73.03 | 73.19 | 71.74 | 72.43 | 72.43 | 8,102,211 |
| Sep 17, 2026 | 75.09 | 75.43 | 72.66 | 73.11 | 73.11 | 1,905,049 |
| Sep 16, 2026 | 76.44 | 76.53 | 73.91 | 74.66 | 74.66 | 2,063,682 |
| Sep 15, 2026 | 77.70 | 78.09 | 76.56 | 77.02 | 77.02 | 2,206,162 |
| Sep 14, 2026 | 80.07 | 80.07 | 77.19 | 78.83 | 78.83 | 2,080,960 |
| Sep 11, 2026 | 77.75 | 78.01 | 76.77 | 77.70 | 77.70 | 1,651,697 |
| Sep 10, 2026 | 76.67 | 77.23 | 76.02 | 76.95 | 76.95 | 2,350,256 |
| Sep 9, 2026 | 77.09 | 79.32 | 75.86 | 77.05 | 77.05 | 2,618,862 |
| Sep 8, 2026 | 79.31 | 80.21 | 77.26 | 77.65 | 77.65 | 2,868,349 |
| Sep 4, 2026 | 76.45 | 80.18 | 75.18 | 79.88 | 79.88 | 4,227,153 |
| Sep 3, 2026 | 83.63 | 86.40 | 82.88 | 84.92 | 84.92 | 1,398,809 |
| Sep 2, 2026 | 83.03 | 84.25 | 81.72 | 82.39 | 82.39 | 2,316,502 |
| Sep 1, 2026 | 84.42 | 85.36 | 83.08 | 83.67 | 83.67 | 1,945,991 |
| Aug 31, 2026 | 85.01 | 85.26 | 83.51 | 84.91 | 84.91 | 1,639,449 |
| Aug 28, 2026 | 85.00 | 86.34 | 84.42 | 85.67 | 85.67 | 1,416,353 |
| Aug 27, 2026 | 84.91 | 86.34 | 84.21 | 84.67 | 84.67 | 1,402,574 |
| Aug 26, 2026 | 84.25 | 85.27 | 83.91 | 84.50 | 84.50 | 1,959,240 |
| Aug 25, 2026 | 84.40 | 85.34 | 83.47 | 85.01 | 85.01 | 1,422,375 |
| Aug 24, 2026 | 84.59 | 85.71 | 84.06 | 84.87 | 84.87 | 1,484,493 |
| Aug 21, 2026 | 85.76 | 86.37 | 84.36 | 84.61 | 84.61 | 1,691,781 |
| Aug 20, 2026$0.125 dividend | 83.24 | 85.27 | 82.53 | 85.11 | 85.11 | 2,001,499 |
| Aug 19, 2026 | 80.21 | 84.24 | 79.62 | 83.54 | 83.42 | 1,907,207 |
| Aug 18, 2026 | 79.52 | 80.51 | 78.75 | 79.47 | 79.35 | 1,644,502 |
| Aug 17, 2026 | 80.39 | 80.47 | 78.45 | 78.70 | 78.58 | 1,324,839 |
| Aug 14, 2026 | 81.92 | 81.92 | 79.54 | 80.48 | 80.36 | 1,076,728 |
| Aug 13, 2026 | 79.64 | 81.76 | 78.54 | 81.13 | 81.01 | 2,822,363 |
| Aug 12, 2026 | 79.49 | 80.27 | 78.38 | 79.44 | 79.32 | 1,866,543 |
| Aug 11, 2026 | 78.49 | 80.95 | 78.29 | 80.37 | 80.25 | 1,474,447 |
| Aug 10, 2026 | 79.50 | 80.17 | 78.30 | 79.14 | 79.02 | 1,740,004 |
| Aug 7, 2026 | 80.64 | 81.71 | 79.49 | 80.02 | 79.90 | 1,720,230 |
| Aug 6, 2026 | 79.99 | 80.40 | 78.24 | 79.20 | 79.08 | 1,784,298 |
| Aug 5, 2026 | 82.61 | 82.77 | 78.75 | 79.97 | 79.85 | 2,001,379 |
| Aug 4, 2026 | 79.24 | 81.80 | 79.22 | 81.72 | 81.60 | 1,747,614 |
| Aug 3, 2026 | 79.96 | 82.38 | 79.12 | 79.98 | 79.86 | 1,434,194 |
| Jul 31, 2026 | 78.99 | 80.12 | 77.30 | 78.62 | 78.50 | 2,091,332 |
| Jul 30, 2026 | 82.00 | 82.00 | 78.40 | 80.26 | 80.14 | 2,205,978 |
| Jul 29, 2026 | 84.86 | 85.50 | 82.36 | 83.73 | 83.61 | 3,343,494 |
| Jul 28, 2026 | 76.90 | 86.49 | 76.90 | 83.80 | 83.68 | 6,007,083 |
| Jul 27, 2026 | 77.88 | 78.95 | 75.23 | 77.24 | 77.13 | 4,018,322 |
| Jul 24, 2026 | 74.91 | 77.14 | 74.43 | 76.51 | 76.40 | 2,311,526 |
| Jul 23, 2026 | 75.11 | 75.48 | 72.79 | 73.83 | 73.72 | 1,622,962 |
| Jul 22, 2026 | 75.45 | 77.61 | 74.93 | 75.40 | 75.29 | 1,422,247 |
| Jul 21, 2026 | 74.97 | 77.09 | 74.46 | 76.03 | 75.92 | 2,435,885 |
| Jul 20, 2026 | 79.43 | 79.85 | 77.37 | 79.01 | 78.89 | 1,673,296 |
| Jul 17, 2026 | 80.56 | 82.10 | 79.16 | 79.85 | 79.73 | 1,943,166 |
| Jul 16, 2026 | 78.55 | 80.88 | 78.16 | 80.73 | 80.61 | 1,718,335 |
| Jul 15, 2026 | 74.91 | 78.81 | 74.82 | 77.60 | 77.49 | 1,888,974 |
| Jul 14, 2026 | 74.82 | 76.17 | 74.66 | 75.58 | 75.47 | 1,565,902 |
| Jul 13, 2026 | 75.63 | 76.90 | 75.63 | 76.21 | 76.10 | 1,690,084 |
| Jul 10, 2026 | 77.64 | 78.04 | 73.44 | 75.02 | 74.91 | 2,087,771 |
| Jul 9, 2026 | 76.26 | 77.15 | 75.43 | 76.33 | 76.22 | 2,150,696 |
| Jul 8, 2026 | 77.19 | 77.80 | 75.98 | 76.64 | 76.53 | 2,431,384 |
| Jul 7, 2026 | 79.83 | 80.63 | 78.62 | 78.78 | 78.66 | 3,110,519 |
| Jul 6, 2026 | 78.84 | 79.80 | 77.22 | 79.28 | 79.16 | 3,128,885 |
| Jul 2, 2026 | 75.18 | 78.40 | 74.56 | 78.31 | 78.19 | 3,249,412 |
| Jul 1, 2026 | 72.64 | 75.42 | 72.40 | 74.47 | 74.36 | 2,879,157 |
| Jun 30, 2026 | 70.50 | 72.51 | 70.19 | 72.14 | 72.03 | 2,732,642 |
| Jun 29, 2026 | 70.69 | 71.94 | 69.95 | 71.79 | 71.69 | 3,143,066 |
| Jun 26, 2026 | 67.59 | 70.67 | 66.76 | 70.35 | 70.25 | 3,496,840 |
| Jun 25, 2026 | 68.19 | 69.94 | 66.71 | 67.00 | 66.90 | 3,390,714 |
| Jun 24, 2026 | 67.10 | 70.31 | 66.35 | 68.00 | 67.90 | 3,087,874 |
| Jun 23, 2026 | 65.40 | 66.35 | 65.31 | 65.96 | 65.86 | 3,104,731 |
| Jun 22, 2026 | 63.93 | 64.92 | 63.37 | 64.43 | 64.34 | 2,848,450 |
| Jun 18, 2026 | 64.90 | 65.35 | 63.58 | 64.60 | 64.50 | 7,985,747 |
| Jun 17, 2026 | 68.07 | 70.07 | 63.96 | 64.44 | 64.34 | 2,255,811 |
| Jun 16, 2026 | 68.00 | 68.93 | 66.05 | 68.92 | 68.82 | 3,254,030 |
| Jun 15, 2026 | 66.75 | 68.70 | 66.75 | 67.31 | 67.21 | 2,791,494 |
| Jun 12, 2026 | 66.37 | 66.90 | 65.24 | 66.13 | 66.03 | 3,553,217 |
| Jun 11, 2026 | 66.93 | 67.14 | 64.58 | 65.70 | 65.60 | 2,902,922 |
| Jun 10, 2026 | 69.32 | 69.87 | 67.81 | 67.85 | 67.75 | 1,903,319 |
| Jun 9, 2026 | 68.70 | 71.00 | 68.12 | 69.92 | 69.82 | 1,788,368 |
| Jun 8, 2026 | 70.02 | 70.59 | 68.81 | 68.81 | 68.71 | 1,798,407 |
| Jun 5, 2026 | 70.64 | 71.33 | 69.54 | 70.66 | 70.56 | 1,357,430 |
| Jun 4, 2026 | 71.66 | 73.17 | 70.38 | 70.61 | 70.51 | 1,153,169 |
| Jun 3, 2026 | 71.89 | 72.92 | 68.42 | 69.39 | 69.29 | 2,316,689 |
| Jun 2, 2026 | 72.41 | 73.92 | 70.98 | 73.75 | 73.64 | 1,746,836 |
| Jun 1, 2026 | 70.73 | 74.19 | 70.66 | 73.51 | 73.40 | 1,668,632 |
| May 29, 2026 | 71.87 | 72.75 | 70.85 | 71.56 | 71.45 | 2,605,308 |
| May 28, 2026 | 70.06 | 71.95 | 69.45 | 71.66 | 71.56 | 1,757,809 |
| May 27, 2026$0.125 dividend | 70.60 | 71.31 | 69.58 | 70.84 | 70.74 | 1,318,166 |
| May 26, 2026 | 69.98 | 71.07 | 69.52 | 70.57 | 70.34 | 1,786,800 |
| May 22, 2026 | 70.32 | 71.68 | 69.78 | 70.66 | 70.43 | 1,567,891 |
| May 21, 2026 | 67.94 | 70.18 | 66.94 | 69.47 | 69.25 | 1,681,232 |
| May 20, 2026 | 65.93 | 68.97 | 64.51 | 68.93 | 68.71 | 1,976,538 |
| May 19, 2026 | 68.61 | 69.59 | 65.97 | 66.08 | 65.87 | 3,418,105 |
| May 18, 2026 | 66.96 | 69.55 | 65.71 | 68.60 | 68.38 | 1,664,282 |
| May 15, 2026 | 66.65 | 67.73 | 66.03 | 66.26 | 66.05 | 1,737,183 |
| May 14, 2026 | 67.13 | 68.04 | 66.08 | 66.18 | 65.97 | 1,726,304 |
| May 13, 2026 | 68.26 | 69.73 | 66.50 | 66.57 | 66.36 | 2,413,320 |
| May 12, 2026 | 70.34 | 71.38 | 68.78 | 69.20 | 68.98 | 2,093,443 |
| May 11, 2026 | 71.47 | 72.08 | 69.50 | 69.99 | 69.76 | 1,580,233 |
| May 8, 2026 | 72.73 | 73.13 | 71.17 | 72.00 | 71.77 | 1,477,358 |
| May 7, 2026 | 71.20 | 73.62 | 71.20 | 72.95 | 72.72 | 2,050,268 |
| May 6, 2026 | 68.87 | 70.73 | 68.77 | 70.70 | 70.47 | 2,863,326 |
| May 5, 2026 | 68.84 | 70.19 | 67.25 | 68.24 | 68.02 | 2,666,461 |
| May 4, 2026 | 70.21 | 71.48 | 68.97 | 69.05 | 68.83 | 2,534,993 |
| May 1, 2026 | 71.93 | 73.08 | 70.30 | 70.53 | 70.30 | 1,864,887 |
| Apr 30, 2026 | 70.21 | 71.24 | 69.39 | 71.00 | 70.77 | 2,035,187 |
| Apr 29, 2026 | 70.05 | 71.36 | 68.66 | 70.47 | 70.24 | 2,404,777 |
| Apr 28, 2026 | 71.01 | 72.80 | 69.22 | 70.08 | 69.85 | 3,787,377 |
| Apr 27, 2026 | 72.33 | 72.84 | 70.95 | 71.19 | 70.96 | 3,217,329 |
| Apr 24, 2026 | 72.93 | 73.14 | 71.47 | 72.61 | 72.38 | 1,416,462 |
| Apr 23, 2026 | 73.02 | 74.40 | 71.80 | 73.08 | 72.84 | 2,092,982 |
| Apr 22, 2026 | 78.21 | 78.89 | 72.66 | 73.99 | 73.75 | 2,760,716 |
| Apr 21, 2026 | 77.69 | 80.26 | 76.92 | 77.44 | 77.19 | 2,314,167 |
| Apr 20, 2026 | 77.71 | 78.66 | 76.63 | 77.75 | 77.50 | 2,491,078 |
| Apr 17, 2026 | 77.43 | 78.85 | 76.65 | 78.25 | 78.00 | 1,803,030 |
| Apr 16, 2026 | 75.49 | 76.67 | 75.01 | 75.64 | 75.40 | 1,644,763 |
| Apr 15, 2026 | 73.20 | 75.46 | 72.86 | 74.81 | 74.57 | 2,194,700 |
| Apr 14, 2026 | 72.40 | 74.00 | 71.78 | 72.40 | 72.17 | 1,382,829 |
| Apr 13, 2026 | 67.67 | 72.13 | 67.67 | 71.91 | 71.68 | 2,982,208 |
| Apr 10, 2026 | 70.24 | 70.98 | 66.76 | 67.87 | 67.65 | 2,101,434 |
| Apr 9, 2026 | 70.27 | 71.04 | 68.21 | 70.41 | 70.18 | 1,736,684 |
| Apr 8, 2026 | 72.81 | 73.30 | 71.12 | 71.20 | 70.97 | 2,405,843 |
| Apr 7, 2026 | 68.60 | 70.07 | 68.50 | 68.79 | 68.57 | 1,637,283 |
| Apr 6, 2026 | 69.10 | 70.06 | 68.45 | 68.97 | 68.75 | 1,298,088 |
| Apr 2, 2026 | 68.03 | 70.60 | 67.27 | 69.32 | 69.10 | 2,086,715 |
| Apr 1, 2026 | 69.20 | 69.77 | 67.45 | 68.79 | 68.57 | 1,956,706 |
| Mar 31, 2026 | 67.67 | 69.39 | 66.67 | 69.19 | 68.97 | 2,747,941 |
| Mar 30, 2026 | 66.64 | 68.02 | 65.77 | 66.49 | 66.28 | 2,767,278 |
| Mar 27, 2026 | 67.34 | 67.65 | 65.44 | 65.76 | 65.55 | 1,593,695 |
| Mar 26, 2026 | 67.08 | 69.78 | 66.73 | 68.24 | 68.02 | 1,513,438 |
| Mar 25, 2026 | 70.69 | 71.38 | 66.80 | 67.72 | 67.50 | 1,485,790 |
| Mar 24, 2026 | 70.15 | 70.75 | 65.83 | 68.62 | 68.40 | 3,341,623 |
| Mar 23, 2026 | 73.15 | 73.79 | 71.43 | 71.58 | 71.35 | 2,341,985 |
| Mar 20, 2026 | 71.25 | 71.65 | 69.92 | 70.55 | 70.32 | 3,509,797 |
| Mar 19, 2026 | 71.48 | 73.81 | 70.72 | 71.71 | 71.48 | 2,813,508 |
| Mar 18, 2026 | 72.62 | 74.76 | 72.30 | 73.05 | 72.81 | 3,280,998 |
| Mar 17, 2026 | 71.78 | 74.43 | 70.80 | 73.66 | 73.42 | 2,333,524 |
| Mar 16, 2026 | 70.36 | 71.86 | 70.33 | 70.71 | 70.48 | 2,145,200 |
| Mar 13, 2026 | 70.23 | 71.28 | 69.46 | 69.95 | 69.72 | 3,316,795 |
| Mar 12, 2026 | 70.69 | 73.89 | 69.32 | 69.58 | 69.36 | 3,899,139 |
| Mar 11, 2026 | 75.65 | 76.08 | 70.71 | 71.61 | 71.38 | 2,948,721 |
| Mar 10, 2026 | 75.67 | 76.12 | 71.91 | 74.54 | 74.30 | 2,931,145 |
| Mar 9, 2026 | 76.41 | 77.17 | 72.94 | 76.05 | 75.81 | 2,508,214 |
| Mar 6, 2026 | 77.37 | 77.64 | 75.25 | 77.38 | 77.13 | 3,175,446 |
| Mar 5, 2026 | 76.32 | 79.54 | 76.32 | 78.41 | 78.16 | 2,716,891 |
| Mar 4, 2026 | 79.05 | 79.74 | 77.46 | 77.48 | 77.23 | 1,769,964 |
| Mar 3, 2026 | 76.19 | 80.46 | 76.19 | 79.23 | 78.97 | 2,251,100 |
| Mar 2, 2026 | 76.64 | 78.86 | 75.85 | 78.31 | 78.06 | 3,163,410 |
| Feb 27, 2026 | 76.40 | 78.84 | 75.56 | 78.55 | 78.30 | 2,656,075 |
| Feb 26, 2026$0.125 dividend | 75.24 | 78.44 | 75.00 | 78.23 | 77.98 | 2,544,076 |
| Feb 25, 2026 | 73.45 | 74.35 | 72.18 | 74.25 | 73.89 | 2,313,651 |
| Feb 24, 2026 | 71.33 | 73.89 | 70.65 | 72.01 | 71.66 | 2,276,985 |
| Feb 23, 2026 | 75.41 | 76.20 | 70.92 | 71.23 | 70.89 | 1,976,029 |
| Feb 20, 2026 | 75.50 | 76.79 | 74.69 | 76.20 | 75.83 | 3,029,001 |
| Feb 19, 2026 | 75.36 | 76.47 | 74.23 | 76.12 | 75.75 | 3,116,252 |
| Feb 18, 2026 | 75.22 | 76.87 | 74.90 | 75.72 | 75.36 | 3,172,600 |
| Feb 17, 2026 | 74.23 | 75.98 | 73.19 | 75.31 | 74.95 | 3,515,877 |
| Feb 13, 2026 | 72.14 | 74.77 | 70.78 | 73.92 | 73.56 | 3,865,853 |
| Feb 12, 2026 | 72.14 | 74.47 | 68.52 | 70.81 | 70.47 | 6,003,853 |
| Feb 11, 2026 | 73.37 | 74.00 | 70.86 | 71.78 | 71.43 | 6,197,632 |
| Feb 10, 2026 | 72.31 | 75.71 | 71.61 | 74.14 | 73.78 | 4,261,920 |
| Feb 9, 2026 | 72.67 | 75.00 | 72.05 | 74.95 | 74.59 | 2,562,260 |
| Feb 6, 2026 | 71.59 | 73.71 | 71.03 | 73.48 | 73.13 | 3,100,540 |
| Feb 5, 2026 | 70.19 | 71.71 | 69.01 | 70.22 | 69.88 | 3,925,623 |
| Feb 4, 2026 | 67.15 | 71.61 | 65.23 | 69.50 | 69.17 | 6,798,179 |
| Feb 3, 2026 | 74.41 | 74.41 | 67.39 | 67.58 | 67.25 | 6,445,411 |
| Feb 2, 2026 | 78.79 | 79.90 | 77.11 | 77.21 | 76.84 | 2,119,922 |
| Jan 30, 2026 | 80.07 | 80.85 | 78.60 | 79.02 | 78.64 | 2,409,605 |
| Jan 29, 2026 | 81.75 | 82.17 | 78.80 | 80.68 | 80.29 | 2,912,605 |
| Jan 28, 2026 | 82.02 | 82.13 | 80.21 | 81.17 | 80.78 | 3,355,294 |
| Jan 27, 2026 | 84.61 | 84.61 | 81.78 | 82.03 | 81.64 | 2,379,757 |
| Jan 26, 2026 | 84.16 | 85.14 | 83.28 | 85.02 | 84.61 | 1,246,472 |
| Jan 23, 2026 | 85.25 | 85.78 | 83.42 | 83.93 | 83.53 | 1,316,387 |
| Jan 22, 2026 | 84.13 | 86.36 | 83.36 | 85.80 | 85.39 | 1,388,411 |
| Jan 21, 2026 | 82.83 | 84.69 | 81.97 | 83.35 | 82.95 | 2,023,675 |
| Jan 20, 2026 | 84.19 | 85.01 | 81.71 | 82.26 | 81.86 | 3,645,142 |
| Jan 16, 2026 | 84.33 | 86.39 | 84.12 | 86.22 | 85.81 | 1,555,944 |
| Jan 15, 2026 | 85.59 | 86.35 | 84.53 | 85.26 | 84.85 | 1,293,669 |
| Jan 14, 2026 | 83.64 | 85.59 | 83.42 | 85.50 | 85.09 | 1,354,853 |
| Jan 13, 2026 | 85.02 | 85.02 | 82.58 | 83.96 | 83.56 | 1,592,616 |
| Jan 12, 2026 | 86.13 | 86.95 | 84.16 | 85.05 | 84.64 | 1,992,171 |
| Jan 9, 2026 | 85.24 | 89.12 | 84.75 | 87.71 | 87.29 | 2,229,902 |
| Jan 8, 2026 | 82.50 | 84.88 | 81.93 | 84.34 | 83.93 | 1,754,803 |
| Jan 7, 2026 | 83.39 | 84.14 | 82.53 | 83.50 | 83.10 | 2,435,306 |
| Jan 6, 2026 | 83.01 | 83.95 | 81.08 | 82.72 | 82.32 | 3,959,578 |
| Jan 5, 2026 | 83.90 | 88.26 | 83.38 | 86.95 | 86.53 | 1,828,580 |
| Jan 2, 2026 | 86.00 | 86.14 | 83.18 | 83.33 | 82.93 | 1,952,985 |
| Dec 31, 2025 | 86.82 | 87.19 | 85.56 | 85.75 | 85.34 | 1,702,275 |
| Dec 30, 2025 | 87.43 | 87.67 | 86.56 | 86.99 | 86.57 | 806,152 |
| Dec 29, 2025 | 87.55 | 87.80 | 86.89 | 87.52 | 87.10 | 783,625 |
| Dec 26, 2025 | 86.70 | 87.56 | 86.00 | 87.35 | 86.93 | 722,608 |
| Dec 24, 2025 | 86.69 | 87.17 | 85.86 | 86.71 | 86.29 | 465,744 |
| Dec 23, 2025 | 87.88 | 88.31 | 85.82 | 86.82 | 86.40 | 1,155,657 |
| Dec 22, 2025 | 87.26 | 88.80 | 87.26 | 87.97 | 87.55 | 1,818,214 |
| Dec 19, 2025 | 86.12 | 87.35 | 85.00 | 87.09 | 86.67 | 5,685,760 |
| Dec 18, 2025 | 85.58 | 86.70 | 85.23 | 86.16 | 85.75 | 3,172,109 |
| Dec 17, 2025 | 83.73 | 87.19 | 83.59 | 84.75 | 84.34 | 2,094,440 |
| Dec 16, 2025 | 83.83 | 84.03 | 82.75 | 83.62 | 83.22 | 2,313,534 |
| Dec 15, 2025 | 85.18 | 85.54 | 83.50 | 83.63 | 83.23 | 1,689,928 |
| Dec 12, 2025 | 86.12 | 86.61 | 83.97 | 84.65 | 84.24 | 1,401,572 |
| Dec 11, 2025 | 84.45 | 86.25 | 84.45 | 85.76 | 85.35 | 1,632,230 |
| Dec 10, 2025 | 81.07 | 84.69 | 81.05 | 84.23 | 83.82 | 1,851,259 |
| Dec 9, 2025 | 82.27 | 83.08 | 81.15 | 81.21 | 80.82 | 1,535,273 |
| Dec 8, 2025 | 83.99 | 84.00 | 81.20 | 82.01 | 81.61 | 1,881,718 |
| Dec 5, 2025 | 84.17 | 85.13 | 83.62 | 84.47 | 84.06 | 1,846,764 |
| Dec 4, 2025 | 83.98 | 84.22 | 82.96 | 84.19 | 83.78 | 1,717,024 |
| Dec 3, 2025 | 82.81 | 84.05 | 82.16 | 83.39 | 82.99 | 1,771,331 |
| Dec 2, 2025 | 84.06 | 84.09 | 82.32 | 82.42 | 82.02 | 1,654,614 |
| Dec 1, 2025 | 84.04 | 85.44 | 83.54 | 83.92 | 83.52 | 1,765,603 |
| Nov 28, 2025 | 84.78 | 85.61 | 84.36 | 85.05 | 84.64 | 467,017 |
| Nov 26, 2025 | 84.24 | 85.47 | 84.24 | 84.88 | 84.47 | 1,081,711 |
| Nov 25, 2025 | 83.33 | 85.94 | 83.10 | 85.10 | 84.69 | 2,250,567 |
| Nov 24, 2025 | 84.00 | 84.00 | 82.38 | 82.56 | 82.16 | 2,301,329 |
| Nov 21, 2025$0.115 dividend | 81.19 | 84.79 | 81.19 | 83.87 | 83.47 | 2,069,388 |
| Nov 20, 2025 | 82.92 | 83.44 | 80.40 | 80.73 | 80.23 | 1,418,556 |
| Nov 19, 2025 | 80.14 | 82.66 | 79.45 | 81.88 | 81.37 | 1,829,911 |
| Nov 18, 2025 | 78.83 | 80.75 | 78.83 | 80.17 | 79.67 | 1,340,002 |
| Nov 17, 2025 | 80.54 | 81.49 | 79.07 | 79.21 | 78.72 | 2,117,766 |
| Nov 14, 2025 | 81.19 | 82.06 | 80.31 | 81.10 | 80.60 | 1,220,726 |
| Nov 13, 2025 | 81.07 | 82.93 | 81.07 | 81.87 | 81.36 | 1,624,622 |
| Nov 12, 2025 | 82.65 | 83.87 | 82.04 | 82.41 | 81.90 | 2,396,416 |
| Nov 11, 2025 | 80.99 | 83.69 | 80.31 | 82.88 | 82.37 | 1,565,422 |
| Nov 10, 2025 | 80.81 | 81.51 | 79.74 | 80.44 | 79.94 | 1,958,738 |
| Nov 7, 2025 | 78.49 | 80.58 | 78.34 | 80.54 | 80.04 | 1,959,089 |
| Nov 6, 2025 | 80.00 | 80.80 | 78.85 | 79.00 | 78.51 | 2,185,908 |
| Nov 5, 2025 | 79.88 | 80.63 | 79.33 | 79.61 | 79.12 | 3,368,003 |
| Nov 4, 2025 | 80.95 | 81.98 | 79.87 | 79.93 | 79.44 | 2,596,766 |
| Nov 3, 2025 | 80.47 | 81.63 | 79.09 | 81.60 | 81.10 | 1,952,561 |
| Oct 31, 2025 | 79.80 | 81.30 | 79.02 | 81.18 | 80.68 | 2,516,198 |
| Oct 30, 2025 | 80.16 | 81.59 | 79.52 | 79.93 | 79.44 | 2,333,305 |
| Oct 29, 2025 | 82.50 | 82.54 | 79.69 | 80.41 | 79.91 | 5,019,309 |
| Oct 28, 2025 | 85.00 | 85.24 | 82.79 | 82.92 | 82.41 | 1,531,494 |
| Oct 27, 2025 | 86.63 | 86.63 | 83.92 | 85.35 | 84.82 | 2,445,441 |
| Oct 24, 2025 | 85.01 | 86.71 | 84.84 | 85.60 | 85.07 | 2,856,411 |
| Oct 23, 2025 | 84.64 | 84.67 | 81.21 | 83.48 | 82.96 | 4,781,348 |
| Oct 22, 2025 | 80.56 | 82.04 | 80.21 | 80.67 | 80.17 | 5,557,032 |
| Oct 21, 2025 | 80.89 | 81.56 | 78.70 | 80.94 | 80.44 | 3,387,090 |
| Oct 20, 2025 | 78.97 | 80.77 | 78.33 | 80.12 | 79.62 | 1,744,241 |
| Oct 17, 2025 | 78.04 | 78.84 | 77.15 | 78.39 | 77.91 | 2,765,938 |
| Oct 16, 2025 | 79.47 | 79.47 | 77.30 | 78.30 | 77.82 | 3,762,478 |
| Oct 15, 2025 | 79.28 | 80.00 | 78.12 | 79.45 | 78.96 | 2,492,429 |
| Oct 14, 2025 | 76.80 | 79.22 | 75.99 | 78.92 | 78.43 | 2,939,518 |
| Oct 13, 2025 | 78.53 | 78.75 | 77.12 | 77.83 | 77.35 | 3,033,142 |
| Oct 10, 2025 | 79.16 | 80.12 | 77.09 | 77.70 | 77.22 | 3,158,967 |
| Oct 9, 2025 | 79.02 | 79.69 | 77.87 | 79.00 | 78.51 | 2,555,162 |
| Oct 8, 2025 | 78.00 | 79.59 | 77.50 | 79.25 | 78.76 | 3,466,695 |
| Oct 7, 2025 | 76.87 | 77.13 | 75.51 | 76.35 | 75.88 | 3,607,500 |
| Oct 6, 2025 | 77.01 | 77.40 | 74.67 | 76.63 | 76.16 | 3,801,064 |
| Oct 3, 2025 | 74.07 | 77.79 | 73.88 | 77.34 | 76.86 | 5,827,976 |
| Oct 2, 2025 | 74.69 | 76.69 | 70.20 | 73.51 | 73.06 | 16,308,491 |
| Oct 1, 2025 | 83.19 | 84.72 | 81.41 | 82.26 | 81.75 | 6,532,164 |
| Sep 30, 2025 | 85.63 | 86.31 | 82.22 | 83.78 | 83.26 | 5,009,677 |
| Sep 29, 2025 | 85.78 | 85.93 | 84.48 | 85.23 | 84.70 | 2,699,125 |
| Sep 26, 2025 | 84.42 | 85.86 | 84.27 | 85.19 | 84.66 | 2,277,115 |
| Sep 25, 2025 | 86.17 | 86.56 | 83.42 | 84.31 | 83.79 | 3,339,948 |
| Sep 24, 2025 | 87.62 | 88.00 | 85.42 | 87.09 | 86.55 | 2,032,426 |
| Sep 23, 2025 | 87.94 | 89.07 | 87.28 | 88.23 | 87.69 | 3,399,728 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
Need daily prices for every ticker, in code?
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver API
TransUnion Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at TRU, per a recent SEC DEF 14A filing. We estimate that the median employee at TransUnion is paid $47,057.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|