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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $62.29 | $83.86 | $60.96 | $76.79 | +25.64% | 78,070,667 |
| Sep 2026 | $84.42 | $86.40 | $61.00 | $61.12 | -28.02% | 56,134,993 |
| Aug 2026 | $79.96 | $86.37 | $78.24 | $84.91 | +8.00% | 35,562,112 |
| Jul 2026 | $72.64 | $86.49 | $72.40 | $78.62 | +8.98% | 54,976,410 |
| Jun 2026 | $70.73 | $74.20 | $63.37 | $72.14 | +0.81% | 58,280,388 |
| May 2026 | $71.93 | $73.62 | $64.51 | $71.56 | +0.79% | 40,783,907 |
| Apr 2026 | $69.20 | $80.26 | $66.76 | $71.00 | +2.62% | 45,750,358 |
| Mar 2026 | $76.64 | $80.46 | $65.44 | $69.19 | -11.92% | 58,555,602 |
| Feb 2026 | $78.79 | $79.90 | $65.24 | $78.55 | -0.59% | 69,881,739 |
| Jan 2026 | $86.00 | $89.12 | $78.60 | $79.02 | -7.85% | 42,627,755 |
| Dec 2025 | $84.04 | $88.80 | $81.05 | $85.75 | +0.82% | 39,467,434 |
| Nov 2025 | $80.47 | $85.94 | $78.34 | $85.05 | +4.77% | 35,704,498 |
| Oct 2025 | $83.19 | $86.71 | $70.20 | $81.18 | -3.10% | 92,423,392 |
| Sep 2025 | $86.12 | $95.51 | $82.23 | $83.78 | -5.23% | 92,198,764 |
| Aug 2025 | $93.16 | $94.12 | $83.65 | $88.40 | -7.13% | 34,823,402 |
| Jul 2025 | $87.14 | $99.39 | $86.52 | $95.19 | +8.17% | 50,757,923 |
| Jun 2025 | $84.91 | $90.72 | $82.90 | $88.00 | +2.77% | 45,031,143 |
| May 2025 | $82.96 | $92.86 | $81.82 | $85.63 | +3.22% | 43,510,639 |
| Apr 2025 | $83.31 | $86.18 | $66.38 | $82.96 | -0.04% | 57,208,415 |
| Mar 2025 | $91.98 | $93.26 | $79.75 | $82.99 | -10.21% | 43,311,244 |
| Feb 2025 | $95.95 | $101.19 | $90.39 | $92.43 | -6.87% | 33,402,655 |
| Jan 2025 | $93.60 | $100.56 | $86.03 | $99.25 | +7.05% | 28,461,955 |
| Dec 2024 | $100.73 | $101.63 | $91.36 | $92.71 | -8.66% | 26,344,074 |
| Nov 2024 | $102.08 | $108.12 | $94.93 | $101.50 | +0.20% | 34,702,246 |
| Oct 2024 | $104.59 | $113.17 | $100.98 | $101.30 | -3.25% | 33,288,803 |
| Sep 2024 | $95.65 | $106.67 | $93.57 | $104.70 | +8.15% | 25,098,726 |
| Aug 2024 | $90.14 | $99.00 | $77.62 | $96.81 | +7.26% | 40,443,184 |
| Jul 2024 | $74.27 | $91.71 | $71.98 | $90.26 | +21.71% | 36,400,490 |
| Jun 2024 | $72.00 | $76.95 | $69.59 | $74.16 | +3.11% | 26,064,482 |
| May 2024 | $73.15 | $80.98 | $70.86 | $71.92 | -1.48% | 31,856,743 |
| Apr 2024 | $81.30 | $81.30 | $66.07 | $73.00 | -8.52% | 43,441,043 |
| Mar 2024 | $77.08 | $81.65 | $75.76 | $79.80 | +2.80% | 28,314,193 |
| Feb 2024 | $69.76 | $78.99 | $67.04 | $77.63 | +12.20% | 37,286,841 |
| Jan 2024 | $67.75 | $71.29 | $63.03 | $69.19 | +0.70% | 33,198,533 |
| Dec 2023 | $58.58 | $71.55 | $58.58 | $68.71 | +17.01% | 38,101,888 |
| Nov 2023 | $45.07 | $60.39 | $43.49 | $58.72 | +33.82% | 58,993,236 |
| Oct 2023 | $71.43 | $72.65 | $42.09 | $43.88 | -38.88% | 59,346,412 |
| Sep 2023 | $82.06 | $82.32 | $70.62 | $71.79 | -11.61% | 23,683,585 |
| Aug 2023 | $79.40 | $82.75 | $76.03 | $81.22 | +1.92% | 23,694,105 |
| Jul 2023 | $78.00 | $82.27 | $75.15 | $79.69 | +1.74% | 25,636,001 |
| Jun 2023 | $72.68 | $81.59 | $72.27 | $78.33 | +8.82% | 40,445,675 |
| May 2023 | $68.80 | $73.70 | $63.53 | $71.98 | +4.61% | 34,308,354 |
| Apr 2023 | $61.69 | $69.09 | $59.54 | $68.81 | +10.73% | 30,278,975 |
| Mar 2023 | $66.66 | $67.01 | $56.92 | $62.14 | -5.03% | 39,125,216 |
| Feb 2023 | $72.52 | $77.61 | $63.93 | $65.43 | -8.81% | 33,111,114 |
| Jan 2023 | $57.68 | $72.41 | $57.42 | $71.75 | +26.43% | 32,462,853 |
| Dec 2022 | $63.54 | $65.99 | $54.51 | $56.75 | -10.03% | 30,454,973 |
| Nov 2022 | $60.13 | $67.27 | $50.32 | $63.08 | +6.43% | 29,755,399 |
| Oct 2022 | $60.18 | $63.93 | $53.74 | $59.27 | -0.37% | 31,666,711 |
| Sep 2022 | $73.37 | $77.91 | $59.01 | $59.49 | -19.47% | 34,564,511 |
| Aug 2022 | $78.95 | $84.37 | $73.59 | $73.87 | -6.77% | 21,603,823 |
| Jul 2022 | $80.00 | $90.08 | $72.26 | $79.23 | -0.95% | 30,864,091 |
| Jun 2022 | $85.90 | $87.21 | $75.42 | $79.99 | -7.86% | 30,535,459 |
| May 2022 | $86.39 | $88.56 | $79.02 | $86.81 | -0.81% | 28,867,014 |
| Apr 2022 | $102.91 | $103.31 | $87.30 | $87.52 | -15.31% | 33,088,510 |
| Mar 2022 | $90.76 | $105.00 | $90.36 | $103.34 | +13.86% | 37,048,538 |
| Feb 2022 | $103.54 | $105.23 | $83.47 | $90.76 | -11.99% | 36,236,869 |
| Jan 2022 | $119.01 | $119.16 | $95.01 | $103.12 | -13.04% | 24,646,880 |
| Dec 2021 | $112.75 | $120.36 | $108.17 | $118.58 | +6.65% | 17,847,912 |
| Nov 2021 | $115.45 | $120.48 | $110.29 | $111.19 | -3.56% | 17,510,257 |
| Oct 2021 | $112.88 | $120.91 | $108.47 | $115.29 | +2.65% | 19,850,533 |
| Sep 2021 | $121.72 | $125.35 | $111.99 | $112.31 | -7.59% | 18,840,692 |
| Aug 2021 | $120.59 | $121.99 | $114.88 | $121.53 | +1.22% | 15,147,433 |
| Jul 2021 | $110.21 | $120.82 | $109.99 | $120.06 | +9.33% | 17,404,766 |
| Jun 2021 | $107.72 | $111.71 | $103.47 | $109.81 | +2.63% | 18,195,663 |
| May 2021 | $105.36 | $109.73 | $102.76 | $107.00 | +2.30% | 22,822,072 |
| Apr 2021 | $90.41 | $110.42 | $89.29 | $104.59 | +16.21% | 31,793,086 |
| Mar 2021 | $85.33 | $92.66 | $83.12 | $90.00 | +6.88% | 34,257,886 |
| Feb 2021 | $87.92 | $95.50 | $83.50 | $84.21 | -3.25% | 28,567,521 |
| Jan 2021 | $99.28 | $99.82 | $86.90 | $87.04 | -12.28% | 23,472,515 |
| Dec 2020 | $92.55 | $102.80 | $92.17 | $99.22 | +8.93% | 19,522,557 |
| Nov 2020 | $79.80 | $97.64 | $79.15 | $91.09 | +14.35% | 25,232,925 |
| Oct 2020 | $85.14 | $90.58 | $78.02 | $79.66 | -5.31% | 24,915,568 |
| Sep 2020 | $86.39 | $89.70 | $79.56 | $84.13 | -2.99% | 27,126,972 |
| Aug 2020 | $88.98 | $90.46 | $82.80 | $86.72 | -3.18% | 23,561,065 |
| Jul 2020 | $87.37 | $93.65 | $82.07 | $89.57 | +2.91% | 25,789,895 |
| Jun 2020 | $86.45 | $94.11 | $82.52 | $87.04 | +0.87% | 24,236,621 |
| May 2020 | $78.66 | $87.16 | $71.19 | $86.29 | +9.52% | 26,101,131 |
| Apr 2020 | $62.76 | $81.57 | $58.76 | $78.79 | +19.05% | 38,647,112 |
| Mar 2020 | $89.48 | $96.20 | $52.50 | $66.18 | -25.57% | 45,874,271 |
| Feb 2020 | $92.13 | $101.16 | $86.17 | $88.92 | -3.03% | 30,411,390 |
| Jan 2020 | $85.79 | $94.68 | $85.65 | $91.70 | +7.11% | 20,042,003 |
| Dec 2019 | $86.46 | $86.89 | $83.67 | $85.61 | -0.81% | 16,188,205 |
| Nov 2019 | $83.00 | $87.39 | $78.41 | $86.31 | +4.47% | 18,938,408 |
| Oct 2019 | $81.47 | $85.50 | $77.57 | $82.62 | +1.86% | 23,540,149 |
| Sep 2019 | $83.32 | $85.50 | $77.78 | $81.11 | -3.04% | 20,321,655 |
| Aug 2019 | $82.83 | $85.24 | $78.64 | $83.65 | +1.04% | 19,724,055 |
| Jul 2019 | $74.46 | $84.71 | $72.98 | $82.79 | +12.62% | 26,560,643 |
| Jun 2019 | $65.30 | $73.71 | $64.12 | $73.51 | +12.16% | 19,219,544 |
| May 2019 | $69.93 | $69.93 | $63.37 | $65.54 | -5.90% | 27,765,317 |
| Apr 2019 | $67.50 | $72.00 | $66.24 | $69.65 | +4.20% | 38,688,245 |
| Mar 2019 | $64.81 | $66.98 | $63.13 | $66.84 | +3.53% | 28,037,066 |
| Feb 2019 | $60.42 | $65.07 | $58.25 | $64.56 | +6.15% | 35,999,426 |
| Jan 2019 | $55.88 | $60.82 | $53.93 | $60.82 | +7.08% | 24,746,174 |
| Dec 2018 | $65.87 | $66.39 | $52.15 | $56.80 | -12.03% | 28,747,156 |
| Nov 2018 | $66.13 | $69.00 | $59.37 | $64.57 | -1.79% | 31,408,930 |
| Oct 2018 | $74.02 | $75.75 | $61.37 | $65.75 | -10.64% | 34,772,159 |
| Sep 2018 | $75.00 | $79.48 | $72.59 | $73.58 | -2.28% | 27,324,330 |
| Aug 2018 | $72.28 | $75.52 | $72.25 | $75.30 | +4.01% | 17,736,610 |
| Jul 2018 | $71.14 | $75.99 | $70.38 | $72.40 | +1.06% | 18,780,994 |
| Jun 2018 | $68.75 | $73.22 | $68.37 | $71.64 | +4.43% | 25,322,457 |
| May 2018 | $65.15 | $69.74 | $64.52 | $68.60 | +5.68% | 20,154,784 |
| Apr 2018 | $56.73 | $68.22 | $55.03 | $64.91 | +14.32% | 28,871,536 |
| Mar 2018 | $56.92 | $59.62 | $55.92 | $56.78 | -0.51% | 39,016,138 |
| Feb 2018 | $59.13 | $59.45 | $53.11 | $57.07 | -3.86% | 23,332,915 |
| Jan 2018 | $54.97 | $61.42 | $54.54 | $59.36 | +8.01% | 21,639,585 |
| Dec 2017 | $55.42 | $56.77 | $54.10 | $54.96 | -1.01% | 20,831,878 |
| Nov 2017 | $52.83 | $56.21 | $52.33 | $55.52 | +5.77% | 31,864,621 |
| Oct 2017 | $47.47 | $54.49 | $46.92 | $52.49 | +11.07% | 38,257,918 |
| Sep 2017 | $48.00 | $49.46 | $41.07 | $47.26 | -1.25% | 61,822,565 |
| Aug 2017 | $46.30 | $47.91 | $45.33 | $47.86 | +4.43% | 28,097,231 |
| Jul 2017 | $43.40 | $46.32 | $42.73 | $45.83 | +5.82% | 17,550,385 |
| Jun 2017 | $43.85 | $44.88 | $41.41 | $43.31 | -0.92% | 25,837,520 |
| May 2017 | $40.14 | $43.74 | $39.61 | $43.71 | +9.19% | 24,666,449 |
| Apr 2017 | $38.34 | $40.68 | $37.64 | $40.03 | +4.38% | 24,045,973 |
| Mar 2017 | $37.56 | $38.76 | $36.95 | $38.35 | +3.40% | 21,430,407 |
| Feb 2017 | $31.57 | $37.80 | $31.38 | $37.09 | +17.63% | 37,447,937 |
| Jan 2017 | $31.50 | $33.08 | $30.74 | $31.53 | +1.94% | 12,735,626 |
| Dec 2016 | $29.80 | $31.47 | $28.92 | $30.93 | +3.69% | 15,510,521 |
| Nov 2016 | $31.34 | $32.00 | $29.00 | $29.83 | -4.51% | 19,404,356 |
| Oct 2016 | $34.48 | $34.50 | $30.74 | $31.24 | -9.45% | 14,316,014 |
| Sep 2016 | $33.10 | $34.51 | $32.07 | $34.50 | +4.58% | 25,977,000 |
| Aug 2016 | $32.68 | $33.47 | $31.57 | $32.99 | +0.83% | 11,489,300 |
| Jul 2016 | $33.45 | $35.79 | $32.70 | $32.72 | -2.15% | 12,761,900 |
| Jun 2016 | $33.05 | $33.70 | $30.61 | $33.44 | +1.03% | 25,798,900 |
| May 2016 | $29.92 | $33.30 | $29.85 | $33.10 | +10.52% | 13,515,600 |
| Apr 2016 | $27.62 | $30.93 | $26.48 | $29.95 | +8.48% | 8,838,500 |
| Mar 2016 | $26.63 | $27.98 | $24.20 | $27.61 | +4.70% | 28,691,100 |
| Feb 2016 | $24.63 | $27.00 | $20.43 | $26.37 | +6.59% | 10,904,100 |
| Jan 2016 | $27.20 | $27.67 | $23.87 | $24.74 | -10.26% | 8,165,700 |
| Dec 2015 | $25.71 | $28.08 | $25.67 | $27.57 | +7.82% | 7,079,500 |
| Nov 2015 | $25.69 | $26.19 | $25.15 | $25.57 | -0.54% | 4,417,300 |
| Oct 2015 | $25.13 | $25.90 | $23.12 | $25.71 | +2.35% | 9,110,700 |
| Sep 2015 | $25.17 | $26.35 | $23.96 | $25.12 | -2.86% | 13,688,400 |
| Aug 2015 | $25.02 | $27.02 | $23.30 | $25.86 | +3.03% | 10,372,600 |
| Jul 2015 | $25.01 | $25.39 | $24.02 | $25.10 | 0.00% | 9,156,600 |
| Jun 2015 | $24.62 | $25.89 | $23.42 | $25.10 | +5477.78% | 32,442,200 |
| Jan 2013 | $0.70 | $0.74 | $0.45 | $0.45 | -32.84% | 443,163 |
| Dec 2012 | $0.72 | $0.96 | $0.56 | $0.67 | -6.94% | 287,786 |
| Nov 2012 | $1.29 | $1.30 | $0.70 | $0.72 | -44.19% | 269,620 |
| Oct 2012 | $1.36 | $1.75 | $1.27 | $1.29 | -5.15% | 379,823 |
| Sep 2012 | $1.60 | $1.70 | $1.31 | $1.36 | -15.00% | 336,489 |
| Aug 2012 | $1.59 | $1.79 | $1.51 | $1.60 | -1.84% | 245,340 |
| Jul 2012 | $1.69 | $1.75 | $1.50 | $1.63 | +2.52% | 123,721 |
| Jun 2012 | $1.82 | $2.15 | $1.41 | $1.59 | -14.97% | 276,794 |
| May 2012 | $1.92 | $2.00 | $1.60 | $1.87 | -3.61% | 198,856 |
| Apr 2012 | $1.93 | $2.65 | $1.85 | $1.94 | -1.52% | 310,710 |
| Mar 2012 | $2.40 | $2.50 | $1.97 | $1.97 | -16.17% | 447,765 |
| Feb 2012 | $2.68 | $2.79 | $2.28 | $2.35 | -11.32% | 707,858 |
| Jan 2012 | $2.16 | $3.20 | $2.01 | $2.65 | +26.19% | 1,460,810 |
| Dec 2011 | $2.45 | $2.55 | $2.05 | $2.10 | -14.29% | 531,140 |
| Nov 2011 | $3.42 | $6.30 | $2.27 | $2.45 | -28.57% | 2,260,975 |
| Oct 2011 | $2.75 | $4.13 | $2.71 | $3.43 | +24.73% | 604,938 |
| Sep 2011 | $3.21 | $3.36 | $2.30 | $2.75 | -20.29% | 380,350 |
| Aug 2011 | $2.00 | $3.59 | $1.72 | $3.45 | +72.50% | 631,608 |
| Jul 2011 | $1.53 | $2.67 | $1.50 | $2.00 | +30.72% | 276,411 |
| Jun 2011 | $2.28 | $2.45 | $1.50 | $1.53 | -33.19% | 170,730 |
| May 2011 | $2.34 | $2.82 | $1.95 | $2.29 | -2.14% | 272,779 |
| Apr 2011 | $3.01 | $3.08 | $2.29 | $2.34 | -24.03% | 196,611 |
| Mar 2011 | $3.55 | $3.63 | $2.50 | $3.08 | -13.48% | 400,520 |
| Feb 2011 | $3.50 | $4.22 | $3.42 | $3.56 | +1.71% | 222,184 |
| Jan 2011 | $3.72 | $3.99 | $3.38 | $3.50 | -3.58% | 199,002 |
| Dec 2010 | $4.25 | $4.99 | $3.52 | $3.63 | -9.25% | 247,309 |
| Nov 2010 | $3.60 | $4.50 | $3.52 | $4.00 | +11.73% | 289,560 |
| Oct 2010 | $3.54 | $3.77 | $3.50 | $3.58 | 0.00% | 108,701 |
| Sep 2010 | $3.44 | $4.30 | $3.30 | $3.58 | +1.70% | 168,377 |
| Aug 2010 | $4.52 | $4.55 | $3.30 | $3.52 | -19.63% | 103,744 |
| Jul 2010 | $3.76 | $4.64 | $3.19 | $4.38 | +12.31% | 203,019 |
| Jun 2010 | $4.45 | $4.97 | $3.75 | $3.90 | -10.76% | 293,788 |
| May 2010 | $4.71 | $5.10 | $4.20 | $4.37 | -6.22% | 274,250 |
| Apr 2010 | $5.25 | $5.48 | $4.51 | $4.66 | -10.21% | 230,906 |
| Mar 2010 | $4.40 | $5.35 | $3.88 | $5.19 | +18.22% | 436,289 |
| Feb 2010 | $4.75 | $4.85 | $3.36 | $4.39 | -7.58% | 335,201 |
| Jan 2010 | $4.76 | $5.16 | $4.20 | $4.75 | 0.00% | 294,816 |
| Dec 2009 | $6.13 | $7.00 | $4.36 | $4.75 | -29.10% | 626,631 |
| Nov 2009 | $5.96 | $7.35 | $4.64 | $6.70 | +19.43% | 550,981 |
| Oct 2009 | $6.83 | $7.27 | $5.50 | $5.61 | -22.08% | 597,289 |
| Sep 2009 | $7.20 | $8.40 | $5.50 | $7.20 | -3.49% | 720,130 |
| Aug 2009 | $5.62 | $8.74 | $5.62 | $7.46 | +32.98% | 1,048,524 |
| Jul 2009 | $3.94 | $5.61 | $3.20 | $5.61 | +42.75% | 393,736 |
| Jun 2009 | $4.32 | $4.39 | $3.02 | $3.93 | +1.29% | 745,893 |
| May 2009 | $1.95 | $4.80 | $1.60 | $3.88 | +130.95% | 1,039,456 |
| Apr 2009 | $2.10 | $2.19 | $1.44 | $1.68 | -22.94% | 209,128 |
| Mar 2009 | $2.22 | $2.99 | $1.31 | $2.18 | +5.31% | 99,213 |
| Feb 2009 | $1.60 | $2.39 | $1.19 | $2.07 | +14.36% | 83,467 |
| Jan 2009 | $2.00 | $2.92 | $1.51 | $1.81 | +25.69% | 217,702 |
| Dec 2008 | $1.75 | $2.99 | $1.01 | $1.44 | -22.16% | 220,196 |
| Nov 2008 | $1.95 | $2.45 | $1.10 | $1.85 | +2.78% | 169,939 |
| Oct 2008 | $3.50 | $4.18 | $1.51 | $1.80 | -48.72% | 474,372 |
| Sep 2008 | $5.48 | $6.12 | $1.63 | $3.51 | -37.32% | 243,697 |
| Aug 2008 | $7.20 | $7.70 | $3.06 | $5.60 | -22.65% | 404,930 |
| Jul 2008 | $9.20 | $9.74 | $7.06 | $7.24 | -21.73% | 266,991 |
| Jun 2008 | $9.40 | $9.90 | $6.57 | $9.25 | -2.53% | 271,895 |
| May 2008 | $10.05 | $10.90 | $8.96 | $9.49 | -6.78% | 367,007 |
| Apr 2008 | $9.95 | $12.65 | $9.56 | $10.18 | +1.60% | 262,609 |
| Mar 2008 | $9.60 | $10.05 | $8.69 | $10.02 | +2.35% | 138,102 |
| Feb 2008 | $9.90 | $10.50 | $8.47 | $9.79 | -1.11% | 571,652 |
| Jan 2008 | $10.50 | $10.91 | $9.29 | $9.90 | -5.44% | 236,731 |
| Dec 2007 | $8.94 | $11.25 | $7.51 | $10.47 | +17.11% | 1,337,645 |
| Nov 2007 | $10.30 | $10.50 | $8.86 | $8.94 | -10.87% | 116,401 |
| Oct 2007 | $9.80 | $11.82 | $8.37 | $10.03 | +0.30% | 2,405,100 |
| Sep 2007 | $9.05 | $10.00 | $8.90 | $10.00 | +10.74% | 208,900 |
| Aug 2007 | $9.00 | $9.25 | $8.50 | $9.03 | +0.33% | 372,900 |
| Jul 2007 | $7.80 | $9.05 | $7.11 | $9.00 | +12.36% | 328,600 |
| Jun 2007 | $7.98 | $8.31 | $7.92 | $8.01 | +0.38% | 977,000 |
| May 2007 | $6.89 | $8.25 | $6.33 | $7.98 | +15.65% | 2,848,928 |
| Apr 2007 | $6.55 | $6.95 | $6.44 | $6.90 | +3.92% | 669,750 |
| Mar 2007 | $6.57 | $6.88 | $6.16 | $6.64 | -0.45% | 618,350 |
| Feb 2007 | $7.10 | $7.30 | $6.42 | $6.67 | -6.71% | 795,570 |
| Jan 2007 | $6.95 | $7.25 | $6.29 | $7.15 | +3.62% | 1,063,200 |
| Dec 2006 | $7.70 | $7.72 | $6.00 | $6.90 | -9.69% | 1,513,000 |
| Nov 2006 | $7.42 | $7.66 | $7.16 | $7.64 | +2.96% | 793,700 |
| Oct 2006 | $7.25 | $7.50 | $6.95 | $7.42 | +2.34% | 873,000 |
| Sep 2006 | $8.55 | $8.64 | $6.90 | $7.25 | -15.11% | 1,734,400 |
| Aug 2006 | $9.00 | $10.52 | $8.02 | $8.54 | -5.11% | 1,754,100 |
| Jul 2006 | $8.32 | $9.00 | $7.75 | $9.00 | +6.89% | 678,500 |
| Jun 2006 | $8.87 | $8.93 | $6.97 | $8.42 | -5.39% | 732,900 |
| May 2006 | $8.83 | $9.00 | $8.22 | $8.90 | +0.23% | 953,400 |
| Apr 2006 | $7.99 | $8.99 | $7.81 | $8.88 | +11.98% | 878,700 |
| Mar 2006 | $7.74 | $8.23 | $7.68 | $7.93 | +1.15% | 835,300 |
| Feb 2006 | $7.17 | $8.10 | $7.11 | $7.84 | +9.34% | 1,097,800 |
| Jan 2006 | $6.85 | $7.20 | $6.76 | $7.17 | – | 485,100 |
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% |