TransUnion (TRU) stock
TRUNYSEServices-Consumer Credit Reporting, Collection AgenciesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 18/3033% below fair value
$76.79+1.30 (+1.72%)
Close on Oct 30, 2026Market cap $14.71BP/E 20.3Yield 0.60%
Price history
TransUnion share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$76.79
+1.72% on the day
52-week range
$60.96 – $89.12
-13.8% from the high
Change over 52 weeks
-3.9%
From $79.93 on Oct 30, 2025
Average volume
2.64M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $74.78 | $77.64 | $74.78 | $76.79 | +1.72% | 3,431,735 |
| Oct 29, 2026 | $75.21 | $76.47 | $74.15 | $75.49 | +1.59% | 4,091,667 |
| Oct 28, 2026 | $74.41 | $76.23 | $73.40 | $74.31 | -1.47% | 4,936,575 |
| Oct 27, 2026 | $82.17 | $82.36 | $74.98 | $75.42 | -5.28% | 4,871,802 |
| Oct 26, 2026 | $78.12 | $81.27 | $77.63 | $79.62 | -2.28% | 3,849,889 |
| Oct 23, 2026 | $83.32 | $83.71 | $81.04 | $81.48 | -2.37% | 3,036,371 |
| Oct 22, 2026 | $79.88 | $83.86 | $78.17 | $83.46 | +5.74% | 3,903,475 |
| Oct 21, 2026 | $77.62 | $80.65 | $77.57 | $78.93 | +0.89% | 3,430,361 |
| Oct 20, 2026 | $75.62 | $78.71 | $74.60 | $78.23 | +6.99% | 4,309,843 |
| Oct 19, 2026 | $73.12 | $74.23 | $71.98 | $73.12 | -1.30% | 3,145,239 |
| Oct 16, 2026 | $74.90 | $75.89 | $72.68 | $74.08 | -0.05% | 3,515,977 |
| Oct 15, 2026 | $68.55 | $74.17 | $67.50 | $74.12 | +10.73% | 4,511,913 |
| Oct 14, 2026 | $66.42 | $67.74 | $65.73 | $66.94 | -0.81% | 3,538,614 |
| Oct 13, 2026 | $66.71 | $68.00 | $65.82 | $67.49 | +2.15% | 2,553,804 |
| Oct 12, 2026 | $64.82 | $66.13 | $63.38 | $66.07 | +0.90% | 2,574,746 |
| Oct 9, 2026 | $64.87 | $65.64 | $64.19 | $65.48 | +1.38% | 2,199,369 |
| Oct 8, 2026 | $62.47 | $65.03 | $62.40 | $64.59 | +2.82% | 3,136,805 |
| Oct 7, 2026 | $63.55 | $64.29 | $61.78 | $62.82 | -0.95% | 2,810,880 |
| Oct 6, 2026 | $64.01 | $64.76 | $63.20 | $63.42 | -0.63% | 2,246,988 |
| Oct 5, 2026 | $63.34 | $64.83 | $62.96 | $63.82 | +0.60% | 2,992,835 |
| Oct 2, 2026 | $62.02 | $66.66 | $61.68 | $63.44 | +2.03% | 5,009,038 |
| Oct 1, 2026 | $62.29 | $64.13 | $60.96 | $62.18 | +1.73% | 3,972,741 |
| Sep 30, 2026 | $64.52 | $64.52 | $61.00 | $61.12 | -4.93% | 3,211,707 |
| Sep 29, 2026 | $64.73 | $66.02 | $61.79 | $64.29 | -2.87% | 4,067,726 |
| Sep 28, 2026 | $67.28 | $68.24 | $66.02 | $66.19 | -4.31% | 3,205,797 |
| Sep 25, 2026 | $67.48 | $70.10 | $67.03 | $69.17 | +2.41% | 1,919,449 |
| Sep 24, 2026 | $67.81 | $70.96 | $67.07 | $67.54 | -4.81% | 2,203,174 |
| Sep 23, 2026 | $71.90 | $72.39 | $70.91 | $70.95 | -1.28% | 1,801,406 |
| Sep 22, 2026 | $72.27 | $72.45 | $71.48 | $71.87 | +0.64% | 2,409,511 |
| Sep 21, 2026 | $72.67 | $72.69 | $70.96 | $71.41 | -1.41% | 1,580,540 |
| Sep 18, 2026 | $73.03 | $73.19 | $71.74 | $72.43 | -0.93% | 8,102,211 |
| Sep 17, 2026 | $75.09 | $75.43 | $72.66 | $73.11 | -2.08% | 1,905,049 |
| Sep 16, 2026 | $76.44 | $76.54 | $73.91 | $74.66 | -3.06% | 2,063,682 |
| Sep 15, 2026 | $77.70 | $78.10 | $76.57 | $77.02 | -2.30% | 2,206,162 |
| Sep 14, 2026 | $80.07 | $80.07 | $77.19 | $78.83 | +1.45% | 2,080,960 |
| Sep 11, 2026 | $77.75 | $78.01 | $76.77 | $77.70 | +0.97% | 1,651,697 |
| Sep 10, 2026 | $76.67 | $77.24 | $76.02 | $76.95 | -0.13% | 2,350,256 |
| Sep 9, 2026 | $77.09 | $79.32 | $75.86 | $77.05 | -0.77% | 2,618,862 |
| Sep 8, 2026 | $79.31 | $80.21 | $77.26 | $77.65 | -2.79% | 2,868,349 |
| Sep 4, 2026 | $76.46 | $80.18 | $75.18 | $79.88 | -5.93% | 4,227,153 |
| Sep 3, 2026 | $83.63 | $86.40 | $82.88 | $84.92 | +3.07% | 1,398,809 |
| Sep 2, 2026 | $83.03 | $84.25 | $81.73 | $82.39 | -1.53% | 2,316,502 |
| Sep 1, 2026 | $84.42 | $85.36 | $83.08 | $83.67 | -1.46% | 1,945,991 |
| Aug 31, 2026 | $85.01 | $85.26 | $83.51 | $84.91 | -0.89% | 1,639,449 |
| Aug 28, 2026 | $85.00 | $86.34 | $84.42 | $85.67 | +1.18% | 1,416,353 |
| Aug 27, 2026 | $84.91 | $86.34 | $84.21 | $84.67 | +0.20% | 1,402,574 |
| Aug 26, 2026 | $84.25 | $85.27 | $83.91 | $84.50 | -0.60% | 1,959,240 |
| Aug 25, 2026 | $84.40 | $85.35 | $83.47 | $85.01 | +0.16% | 1,422,375 |
| Aug 24, 2026 | $84.59 | $85.71 | $84.06 | $84.87 | +0.31% | 1,484,493 |
| Aug 21, 2026 | $85.76 | $86.37 | $84.37 | $84.61 | -0.59% | 1,691,781 |
| Aug 20, 2026 | $83.24 | $85.27 | $82.53 | $85.11 | +1.88% | 2,001,499 |
| Aug 19, 2026 | $80.21 | $84.24 | $79.62 | $83.54 | +5.12% | 1,907,207 |
| Aug 18, 2026 | $79.52 | $80.51 | $78.75 | $79.47 | +0.98% | 1,644,502 |
| Aug 17, 2026 | $80.39 | $80.47 | $78.45 | $78.70 | -2.21% | 1,324,839 |
| Aug 14, 2026 | $81.92 | $81.92 | $79.54 | $80.48 | -0.80% | 1,076,728 |
| Aug 13, 2026 | $79.64 | $81.76 | $78.54 | $81.13 | +2.13% | 2,822,363 |
| Aug 12, 2026 | $79.49 | $80.27 | $78.38 | $79.44 | -1.16% | 1,866,543 |
| Aug 11, 2026 | $78.49 | $80.95 | $78.29 | $80.37 | +1.55% | 1,474,447 |
| Aug 10, 2026 | $79.50 | $80.17 | $78.30 | $79.14 | -1.10% | 1,740,004 |
| Aug 7, 2026 | $80.64 | $81.71 | $79.49 | $80.02 | +1.04% | 1,720,230 |
| Aug 6, 2026 | $79.99 | $80.40 | $78.24 | $79.20 | -0.96% | 1,784,298 |
| Aug 5, 2026 | $82.61 | $82.77 | $78.75 | $79.97 | -2.14% | 2,001,379 |
| Aug 4, 2026 | $79.24 | $81.80 | $79.22 | $81.72 | +2.18% | 1,747,614 |
| Aug 3, 2026 | $79.96 | $82.38 | $79.13 | $79.98 | +1.73% | 1,434,194 |
| Jul 31, 2026 | $78.99 | $80.12 | $77.30 | $78.62 | -2.04% | 2,091,332 |
| Jul 30, 2026 | $82.00 | $82.00 | $78.40 | $80.26 | -4.14% | 2,205,978 |
| Jul 29, 2026 | $84.86 | $85.51 | $82.36 | $83.73 | -0.08% | 3,343,494 |
| Jul 28, 2026 | $76.90 | $86.49 | $76.90 | $83.80 | +8.49% | 6,007,083 |
| Jul 27, 2026 | $77.88 | $78.96 | $75.23 | $77.24 | +0.95% | 4,018,322 |
| Jul 24, 2026 | $74.91 | $77.14 | $74.43 | $76.51 | +3.63% | 2,311,526 |
| Jul 23, 2026 | $75.11 | $75.48 | $72.79 | $73.83 | -2.08% | 1,622,962 |
| Jul 22, 2026 | $75.45 | $77.61 | $74.93 | $75.40 | -0.83% | 1,422,247 |
| Jul 21, 2026 | $74.98 | $77.09 | $74.46 | $76.03 | -3.77% | 2,435,885 |
| Jul 20, 2026 | $79.43 | $79.85 | $77.37 | $79.01 | -1.05% | 1,673,296 |
| Jul 17, 2026 | $80.56 | $82.10 | $79.16 | $79.85 | -1.09% | 1,943,166 |
| Jul 16, 2026 | $78.55 | $80.88 | $78.16 | $80.73 | +4.03% | 1,718,335 |
| Jul 15, 2026 | $74.91 | $78.81 | $74.82 | $77.60 | +2.67% | 1,888,974 |
| Jul 14, 2026 | $74.82 | $76.17 | $74.66 | $75.58 | -0.83% | 1,565,902 |
| Jul 13, 2026 | $75.63 | $76.90 | $75.63 | $76.21 | +1.59% | 1,690,084 |
| Jul 10, 2026 | $77.64 | $78.04 | $73.45 | $75.02 | -1.72% | 2,087,771 |
| Jul 9, 2026 | $76.26 | $77.15 | $75.43 | $76.33 | -0.40% | 2,150,696 |
| Jul 8, 2026 | $77.19 | $77.80 | $75.98 | $76.64 | -2.72% | 2,431,384 |
| Jul 7, 2026 | $79.83 | $80.63 | $78.62 | $78.78 | -0.63% | 3,110,519 |
| Jul 6, 2026 | $78.84 | $79.80 | $77.22 | $79.28 | +1.24% | 3,128,885 |
| Jul 2, 2026 | $75.18 | $78.40 | $74.56 | $78.31 | +5.16% | 3,249,412 |
| Jul 1, 2026 | $72.64 | $75.42 | $72.40 | $74.47 | +3.23% | 2,879,157 |
| Jun 30, 2026 | $70.50 | $72.51 | $70.20 | $72.14 | +0.49% | 2,732,642 |
| Jun 29, 2026 | $70.69 | $71.94 | $69.95 | $71.79 | +2.05% | 3,143,066 |
| Jun 26, 2026 | $67.59 | $70.67 | $66.76 | $70.35 | +5.00% | 3,496,840 |
| Jun 25, 2026 | $68.19 | $69.94 | $66.71 | $67.00 | -1.47% | 3,390,714 |
| Jun 24, 2026 | $67.10 | $70.31 | $66.35 | $68.00 | +3.09% | 3,087,874 |
| Jun 23, 2026 | $65.40 | $66.35 | $65.31 | $65.96 | +2.37% | 3,104,731 |
| Jun 22, 2026 | $63.93 | $64.92 | $63.37 | $64.43 | -0.26% | 2,848,450 |
| Jun 18, 2026 | $64.90 | $65.35 | $63.58 | $64.60 | +0.25% | 7,985,747 |
| Jun 17, 2026 | $68.07 | $70.07 | $63.96 | $64.44 | -6.50% | 2,255,811 |
| Jun 16, 2026 | $68.00 | $68.93 | $66.05 | $68.92 | +2.39% | 3,254,030 |
| Jun 15, 2026 | $66.75 | $68.70 | $66.75 | $67.31 | +1.78% | 2,791,494 |
| Jun 12, 2026 | $66.37 | $66.90 | $65.24 | $66.13 | +0.65% | 3,553,217 |
| Jun 11, 2026 | $66.93 | $67.14 | $64.58 | $65.70 | -3.17% | 2,902,922 |
| Jun 10, 2026 | $69.32 | $69.87 | $67.81 | $67.85 | -2.96% | 1,903,319 |
| Jun 9, 2026 | $68.70 | $71.01 | $68.13 | $69.92 | +1.61% | 1,788,368 |
| Jun 8, 2026 | $70.02 | $70.59 | $68.81 | $68.81 | -2.62% | 1,798,407 |
| Jun 5, 2026 | $70.64 | $71.33 | $69.54 | $70.66 | +0.07% | 1,357,430 |
| Jun 4, 2026 | $71.66 | $73.17 | $70.38 | $70.61 | +1.76% | 1,153,169 |
| Jun 3, 2026 | $71.89 | $72.92 | $68.42 | $69.39 | -5.91% | 2,316,689 |
| Jun 2, 2026 | $72.41 | $73.92 | $70.99 | $73.75 | +0.33% | 1,746,836 |
| Jun 1, 2026 | $70.73 | $74.20 | $70.66 | $73.51 | +2.72% | 1,668,632 |
| May 29, 2026 | $71.87 | $72.75 | $70.85 | $71.56 | -0.14% | 2,605,308 |
| May 28, 2026 | $70.06 | $71.95 | $69.45 | $71.66 | +1.16% | 1,757,809 |
| May 27, 2026 | $70.60 | $71.31 | $69.58 | $70.84 | +0.38% | 1,318,166 |
| May 26, 2026 | $69.98 | $71.07 | $69.52 | $70.57 | -0.13% | 1,786,800 |
| May 22, 2026 | $70.32 | $71.68 | $69.78 | $70.66 | +1.71% | 1,567,891 |
| May 21, 2026 | $67.94 | $70.18 | $66.95 | $69.47 | +0.78% | 1,681,232 |
| May 20, 2026 | $65.93 | $68.97 | $64.51 | $68.93 | +4.31% | 1,976,538 |
| May 19, 2026 | $68.61 | $69.60 | $65.97 | $66.08 | -3.67% | 3,418,105 |
| May 18, 2026 | $66.96 | $69.55 | $65.71 | $68.60 | +3.53% | 1,664,282 |
| May 15, 2026 | $66.65 | $67.74 | $66.03 | $66.26 | +0.12% | 1,737,183 |
| May 14, 2026 | $67.13 | $68.04 | $66.08 | $66.18 | -0.59% | 1,726,304 |
| May 13, 2026 | $68.26 | $69.74 | $66.50 | $66.57 | -3.80% | 2,413,320 |
| May 12, 2026 | $70.34 | $71.38 | $68.78 | $69.20 | -1.13% | 2,093,443 |
| May 11, 2026 | $71.47 | $72.08 | $69.50 | $69.99 | -2.79% | 1,580,233 |
| May 8, 2026 | $72.73 | $73.13 | $71.17 | $72.00 | -1.30% | 1,477,358 |
| May 7, 2026 | $71.20 | $73.62 | $71.20 | $72.95 | +3.18% | 2,050,268 |
| May 6, 2026 | $68.87 | $70.73 | $68.77 | $70.70 | +3.60% | 2,863,326 |
| May 5, 2026 | $68.84 | $70.19 | $67.25 | $68.24 | -1.17% | 2,666,461 |
| May 4, 2026 | $70.21 | $71.48 | $68.98 | $69.05 | -2.10% | 2,534,993 |
| May 1, 2026 | $71.93 | $73.08 | $70.30 | $70.53 | -0.66% | 1,864,887 |
| Apr 30, 2026 | $70.21 | $71.24 | $69.39 | $71.00 | +0.75% | 2,035,187 |
| Apr 29, 2026 | $70.05 | $71.36 | $68.66 | $70.47 | +0.56% | 2,404,777 |
| Apr 28, 2026 | $71.01 | $72.80 | $69.22 | $70.08 | -1.56% | 3,787,377 |
| Apr 27, 2026 | $72.33 | $72.84 | $70.95 | $71.19 | -1.96% | 3,217,329 |
| Apr 24, 2026 | $72.93 | $73.15 | $71.47 | $72.61 | -0.64% | 1,416,462 |
| Apr 23, 2026 | $73.02 | $74.40 | $71.80 | $73.08 | -1.23% | 2,092,982 |
| Apr 22, 2026 | $78.21 | $78.89 | $72.66 | $73.99 | -4.46% | 2,760,716 |
| Apr 21, 2026 | $77.69 | $80.26 | $76.92 | $77.44 | -0.40% | 2,314,167 |
| Apr 20, 2026 | $77.71 | $78.66 | $76.63 | $77.75 | -0.64% | 2,491,078 |
| Apr 17, 2026 | $77.43 | $78.85 | $76.65 | $78.25 | +3.45% | 1,803,030 |
| Apr 16, 2026 | $75.49 | $76.67 | $75.01 | $75.64 | +1.11% | 1,644,763 |
| Apr 15, 2026 | $73.20 | $75.46 | $72.86 | $74.81 | +3.33% | 2,194,700 |
| Apr 14, 2026 | $72.40 | $74.00 | $71.78 | $72.40 | +0.68% | 1,382,829 |
| Apr 13, 2026 | $67.67 | $72.13 | $67.67 | $71.91 | +5.95% | 2,982,208 |
| Apr 10, 2026 | $70.24 | $70.98 | $66.76 | $67.87 | -3.61% | 2,101,434 |
| Apr 9, 2026 | $70.27 | $71.04 | $68.21 | $70.41 | -1.11% | 1,736,684 |
| Apr 8, 2026 | $72.81 | $73.30 | $71.12 | $71.20 | +3.50% | 2,405,843 |
| Apr 7, 2026 | $68.60 | $70.07 | $68.50 | $68.79 | -0.26% | 1,637,283 |
| Apr 6, 2026 | $69.10 | $70.06 | $68.45 | $68.97 | -0.50% | 1,298,088 |
| Apr 2, 2026 | $68.03 | $70.60 | $67.27 | $69.32 | +0.77% | 2,086,715 |
| Apr 1, 2026 | $69.20 | $69.77 | $67.45 | $68.79 | -0.58% | 1,956,706 |
| Mar 31, 2026 | $67.67 | $69.39 | $66.67 | $69.19 | +4.06% | 2,747,941 |
| Mar 30, 2026 | $66.64 | $68.02 | $65.77 | $66.49 | +1.11% | 2,767,278 |
| Mar 27, 2026 | $67.34 | $67.65 | $65.44 | $65.76 | -3.63% | 1,593,695 |
| Mar 26, 2026 | $67.08 | $69.78 | $66.73 | $68.24 | +0.77% | 1,513,438 |
| Mar 25, 2026 | $70.69 | $71.38 | $66.80 | $67.72 | -1.31% | 1,485,790 |
| Mar 24, 2026 | $70.15 | $70.75 | $65.83 | $68.62 | -4.14% | 3,341,623 |
| Mar 23, 2026 | $73.15 | $73.79 | $71.43 | $71.58 | +1.46% | 2,341,985 |
| Mar 20, 2026 | $71.25 | $71.65 | $69.92 | $70.55 | -1.62% | 3,509,797 |
| Mar 19, 2026 | $71.48 | $73.81 | $70.72 | $71.71 | -1.83% | 2,813,508 |
| Mar 18, 2026 | $72.62 | $74.76 | $72.30 | $73.05 | -0.83% | 3,280,998 |
| Mar 17, 2026 | $71.78 | $74.43 | $70.80 | $73.66 | +4.17% | 2,333,524 |
| Mar 16, 2026 | $70.36 | $71.86 | $70.33 | $70.71 | +1.09% | 2,145,200 |
| Mar 13, 2026 | $70.23 | $71.28 | $69.46 | $69.95 | +0.53% | 3,316,795 |
| Mar 12, 2026 | $70.69 | $73.90 | $69.32 | $69.58 | -2.83% | 3,899,139 |
| Mar 11, 2026 | $75.65 | $76.08 | $70.71 | $71.61 | -3.93% | 2,948,721 |
| Mar 10, 2026 | $75.67 | $76.12 | $71.91 | $74.54 | -1.99% | 2,931,145 |
| Mar 9, 2026 | $76.41 | $77.17 | $72.94 | $76.05 | -1.72% | 2,508,214 |
| Mar 6, 2026 | $77.37 | $77.64 | $75.25 | $77.38 | -1.31% | 3,175,446 |
| Mar 5, 2026 | $76.32 | $79.54 | $76.32 | $78.41 | +1.20% | 2,716,891 |
| Mar 4, 2026 | $79.05 | $79.74 | $77.46 | $77.48 | -2.21% | 1,769,964 |
| Mar 3, 2026 | $76.19 | $80.46 | $76.19 | $79.23 | +1.17% | 2,251,100 |
| Mar 2, 2026 | $76.64 | $78.86 | $75.85 | $78.31 | -0.31% | 3,163,410 |
| Feb 27, 2026 | $76.40 | $78.84 | $75.56 | $78.55 | +0.41% | 2,656,075 |
| Feb 26, 2026 | $75.24 | $78.44 | $75.00 | $78.23 | +5.36% | 2,544,076 |
| Feb 25, 2026 | $73.45 | $74.35 | $72.18 | $74.25 | +3.11% | 2,313,651 |
| Feb 24, 2026 | $71.33 | $73.90 | $70.65 | $72.01 | +1.10% | 2,276,985 |
| Feb 23, 2026 | $75.41 | $76.20 | $70.92 | $71.23 | -6.52% | 1,976,029 |
| Feb 20, 2026 | $75.50 | $76.79 | $74.70 | $76.20 | +0.11% | 3,029,001 |
| Feb 19, 2026 | $75.36 | $76.47 | $74.23 | $76.12 | +0.53% | 3,116,252 |
| Feb 18, 2026 | $75.22 | $76.87 | $74.90 | $75.72 | +0.54% | 3,172,600 |
| Feb 17, 2026 | $74.24 | $75.98 | $73.19 | $75.31 | +1.88% | 3,515,877 |
| Feb 13, 2026 | $72.14 | $74.77 | $70.79 | $73.92 | +4.39% | 3,865,853 |
| Feb 12, 2026 | $72.14 | $74.47 | $68.52 | $70.81 | -1.35% | 6,003,853 |
| Feb 11, 2026 | $73.37 | $74.00 | $70.86 | $71.78 | -3.18% | 6,197,632 |
| Feb 10, 2026 | $72.31 | $75.71 | $71.61 | $74.14 | -1.08% | 4,261,920 |
| Feb 9, 2026 | $72.67 | $75.00 | $72.05 | $74.95 | +2.00% | 2,562,260 |
| Feb 6, 2026 | $71.59 | $73.71 | $71.03 | $73.48 | +4.64% | 3,100,540 |
| Feb 5, 2026 | $70.19 | $71.71 | $69.01 | $70.22 | +1.04% | 3,925,623 |
| Feb 4, 2026 | $67.15 | $71.61 | $65.24 | $69.50 | +2.84% | 6,798,179 |
| Feb 3, 2026 | $74.41 | $74.41 | $67.40 | $67.58 | -12.47% | 6,445,411 |
| Feb 2, 2026 | $78.79 | $79.90 | $77.11 | $77.21 | -2.29% | 2,119,922 |
| Jan 30, 2026 | $80.07 | $80.85 | $78.60 | $79.02 | -2.06% | 2,409,605 |
| Jan 29, 2026 | $81.75 | $82.17 | $78.80 | $80.68 | -0.60% | 2,912,605 |
| Jan 28, 2026 | $82.02 | $82.13 | $80.21 | $81.17 | -1.05% | 3,355,294 |
| Jan 27, 2026 | $84.61 | $84.62 | $81.78 | $82.03 | -3.52% | 2,379,757 |
| Jan 26, 2026 | $84.16 | $85.14 | $83.28 | $85.02 | +1.30% | 1,246,472 |
| Jan 23, 2026 | $85.25 | $85.78 | $83.42 | $83.93 | -2.18% | 1,316,387 |
| Jan 22, 2026 | $84.13 | $86.36 | $83.36 | $85.80 | +2.94% | 1,388,411 |
| Jan 21, 2026 | $82.83 | $84.69 | $81.97 | $83.35 | +1.33% | 2,023,675 |
| Jan 20, 2026 | $84.19 | $85.01 | $81.71 | $82.26 | -4.59% | 3,645,142 |
| Jan 16, 2026 | $84.33 | $86.39 | $84.12 | $86.22 | +1.13% | 1,555,944 |
| Jan 15, 2026 | $85.59 | $86.35 | $84.53 | $85.26 | -0.28% | 1,293,669 |
| Jan 14, 2026 | $83.64 | $85.59 | $83.42 | $85.50 | +1.83% | 1,354,853 |
| Jan 13, 2026 | $85.02 | $85.02 | $82.58 | $83.96 | -1.28% | 1,592,616 |
| Jan 12, 2026 | $86.13 | $86.95 | $84.16 | $85.05 | -3.03% | 1,992,171 |
| Jan 9, 2026 | $85.24 | $89.12 | $84.75 | $87.71 | +4.00% | 2,229,902 |
| Jan 8, 2026 | $82.50 | $84.88 | $81.93 | $84.34 | +1.01% | 1,754,803 |
| Jan 7, 2026 | $83.39 | $84.14 | $82.54 | $83.50 | +0.94% | 2,435,306 |
| Jan 6, 2026 | $83.01 | $83.95 | $81.08 | $82.72 | -4.86% | 3,959,578 |
| Jan 5, 2026 | $83.90 | $88.26 | $83.38 | $86.95 | +4.34% | 1,828,580 |
| Jan 2, 2026 | $86.00 | $86.14 | $83.18 | $83.33 | -2.82% | 1,952,985 |
| Dec 31, 2025 | $86.82 | $87.19 | $85.56 | $85.75 | -1.43% | 1,702,275 |
| Dec 30, 2025 | $87.43 | $87.67 | $86.56 | $86.99 | -0.61% | 806,152 |
| Dec 29, 2025 | $87.55 | $87.80 | $86.89 | $87.52 | +0.19% | 783,625 |
| Dec 26, 2025 | $86.70 | $87.56 | $86.00 | $87.35 | +0.74% | 722,608 |
| Dec 24, 2025 | $86.69 | $87.17 | $85.86 | $86.71 | -0.13% | 465,744 |
| Dec 23, 2025 | $87.88 | $88.32 | $85.82 | $86.82 | -1.31% | 1,155,657 |
| Dec 22, 2025 | $87.26 | $88.80 | $87.26 | $87.97 | +1.01% | 1,818,214 |
| Dec 19, 2025 | $86.12 | $87.35 | $85.00 | $87.09 | +1.08% | 5,685,760 |
| Dec 18, 2025 | $85.58 | $86.70 | $85.23 | $86.16 | +1.66% | 3,172,109 |
| Dec 17, 2025 | $83.73 | $87.19 | $83.60 | $84.75 | +1.35% | 2,094,440 |
| Dec 16, 2025 | $83.83 | $84.03 | $82.76 | $83.62 | -0.01% | 2,313,534 |
| Dec 15, 2025 | $85.18 | $85.54 | $83.50 | $83.63 | -1.20% | 1,689,928 |
| Dec 12, 2025 | $86.12 | $86.61 | $83.97 | $84.65 | -1.29% | 1,401,572 |
| Dec 11, 2025 | $84.45 | $86.25 | $84.45 | $85.76 | +1.82% | 1,632,230 |
| Dec 10, 2025 | $81.07 | $84.69 | $81.05 | $84.23 | +3.72% | 1,851,259 |
| Dec 9, 2025 | $82.27 | $83.08 | $81.15 | $81.21 | -0.98% | 1,535,273 |
| Dec 8, 2025 | $83.99 | $84.00 | $81.20 | $82.01 | -2.91% | 1,881,718 |
| Dec 5, 2025 | $84.17 | $85.13 | $83.62 | $84.47 | +0.33% | 1,846,764 |
| Dec 4, 2025 | $83.98 | $84.22 | $82.96 | $84.19 | +0.96% | 1,717,024 |
| Dec 3, 2025 | $82.81 | $84.05 | $82.16 | $83.39 | +1.18% | 1,771,331 |
| Dec 2, 2025 | $84.06 | $84.09 | $82.32 | $82.42 | -1.79% | 1,654,614 |
| Dec 1, 2025 | $84.04 | $85.44 | $83.54 | $83.92 | -1.33% | 1,765,603 |
| Nov 28, 2025 | $84.78 | $85.61 | $84.36 | $85.05 | +0.20% | 467,017 |
| Nov 26, 2025 | $84.24 | $85.48 | $84.24 | $84.88 | -0.26% | 1,081,711 |
| Nov 25, 2025 | $83.33 | $85.94 | $83.10 | $85.10 | +3.08% | 2,250,567 |
| Nov 24, 2025 | $84.00 | $84.00 | $82.38 | $82.56 | -1.56% | 2,301,329 |
| Nov 21, 2025 | $81.19 | $84.79 | $81.19 | $83.87 | +3.89% | 2,069,388 |
| Nov 20, 2025 | $82.92 | $83.44 | $80.40 | $80.73 | -1.40% | 1,418,556 |
| Nov 19, 2025 | $80.14 | $82.66 | $79.46 | $81.88 | +2.13% | 1,829,911 |
| Nov 18, 2025 | $78.83 | $80.75 | $78.83 | $80.17 | +1.21% | 1,340,002 |
| Nov 17, 2025 | $80.54 | $81.49 | $79.07 | $79.21 | -2.33% | 2,117,766 |
| Nov 14, 2025 | $81.19 | $82.06 | $80.31 | $81.10 | -0.94% | 1,220,726 |
| Nov 13, 2025 | $81.07 | $82.93 | $81.07 | $81.87 | -0.66% | 1,624,622 |
| Nov 12, 2025 | $82.65 | $83.87 | $82.04 | $82.41 | -0.57% | 2,396,416 |
| Nov 11, 2025 | $80.99 | $83.70 | $80.31 | $82.88 | +3.03% | 1,565,422 |
| Nov 10, 2025 | $80.81 | $81.51 | $79.74 | $80.44 | -0.12% | 1,958,738 |
| Nov 7, 2025 | $78.49 | $80.58 | $78.34 | $80.54 | +1.95% | 1,959,089 |
| Nov 6, 2025 | $80.00 | $80.80 | $78.85 | $79.00 | -0.77% | 2,185,908 |
| Nov 5, 2025 | $79.88 | $80.63 | $79.33 | $79.61 | -0.40% | 3,368,003 |
| Nov 4, 2025 | $80.95 | $81.98 | $79.87 | $79.93 | -2.05% | 2,596,766 |
| Nov 3, 2025 | $80.47 | $81.63 | $79.10 | $81.60 | +0.52% | 1,952,561 |
| Oct 31, 2025 | $79.80 | $81.30 | $79.02 | $81.18 | +1.56% | 2,516,198 |
| Oct 30, 2025 | $80.16 | $81.59 | $79.52 | $79.93 | -0.60% | 2,333,305 |
| Oct 29, 2025 | $82.50 | $82.54 | $79.69 | $80.41 | -3.03% | 5,019,309 |
| Oct 28, 2025 | $85.00 | $85.24 | $82.79 | $82.92 | -2.85% | 1,531,494 |
| Oct 27, 2025 | $86.63 | $86.63 | $83.92 | $85.35 | -0.29% | 2,445,441 |
| Oct 24, 2025 | $85.01 | $86.71 | $84.84 | $85.60 | +2.54% | 2,856,411 |
| Oct 23, 2025 | $84.65 | $84.67 | $81.21 | $83.48 | +3.48% | 4,781,348 |
| Oct 22, 2025 | $80.56 | $82.04 | $80.21 | $80.67 | -0.33% | 5,557,032 |
| Oct 21, 2025 | $80.89 | $81.56 | $78.70 | $80.94 | +1.02% | 3,387,090 |
| Oct 20, 2025 | $78.97 | $80.77 | $78.33 | $80.12 | – | 1,744,241 |
Seasonality
TRU return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.5% | -0.2% | -2.2% | 4.8% | 2.8% | 2.7% | 7.1% | 1.2% | -7.3% | -2.0% | 7.3% | 0.1% |
| Months up | 7 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 8 of 10 | 9 of 10 | 7 of 10 | 1 of 10 | 4 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -7.8% | -0.4% | -11.9% | 2.6% | 1.0% | 0.8% | 9.0% | 8.2% | -28.0% | 25.6% | ||
| 2025 | 7.1% | -6.8% | -10.2% | -0.0% | 3.4% | 2.8% | 8.2% | -7.0% | -5.2% | -3.1% | 4.9% | 0.8% |
| 2024 | 0.7% | 12.2% | 2.9% | -8.5% | -1.4% | 3.1% | 21.7% | 7.4% | 8.1% | -3.2% | 0.3% | -8.7% |
| 2023 | 26.4% | -8.8% | -4.9% | 10.7% | 4.8% | 8.8% | 1.7% | 2.1% | -11.6% | -38.9% | 34.1% | 17.0% |
| 2022 | -13.0% | -12.0% | 14.0% | -15.3% | -0.7% | -7.9% | -1.0% | -6.6% | -19.5% | -0.4% | 6.6% | -10.0% |
| 2021 | -12.3% | -3.3% | 7.0% | 16.2% | 2.4% | 2.6% | 9.3% | 1.3% | -7.6% | 2.7% | -3.5% | 6.6% |
| 2020 | 7.1% | -3.0% | -25.5% | 19.1% | 9.6% | 0.9% | 2.9% | -3.1% | -3.0% | -5.3% | 14.4% | 8.9% |
| 2019 | 7.1% | 6.1% | 3.7% | 4.2% | -5.8% | 12.2% | 12.6% | 1.1% | -3.0% | 1.9% | 4.6% | -0.8% |
| 2018 | 8.0% | -3.9% | -0.5% | 14.3% | 5.8% | 4.4% | 1.1% | 4.1% | -2.3% | -10.6% | -1.7% | -12.0% |
| 2017 | 1.9% | 17.6% | 3.4% | 4.4% | 9.2% | -0.9% | 5.8% | 4.4% | -1.3% | 11.1% | 5.8% | -1.0% |