Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	79.89	80.12	78.78	78.81	1,328,050	-1.22(-1.53%)
May 15, 2024	79.90	80.87	78.69	80.03	2,492,052	+1.84(+2.35%)
May 14, 2024	79.03	79.79	77.52	78.20	1,313,857	-0.12(-0.15%)
May 13, 2024	78.35	79.25	78.05	78.32	1,158,050	+0.42(+0.54%)
May 10, 2024	78.40	79.04	77.82	77.90	1,247,000	-0.11(-0.14%)
May 09, 2024	77.73	78.26	77.66	78.01	961,487	+0.31(+0.40%)
May 08, 2024	77.54	78.36	76.78	77.70	873,288	-0.79(-1.01%)
May 07, 2024	79.82	80.03	78.35	78.49	893,475	-1.15(-1.44%)
May 06, 2024	77.48	79.79	77.15	79.64	1,552,237	+2.67(+3.46%)
May 03, 2024	76.08	77.55	75.73	76.97	1,593,957	+2.38(+3.19%)
May 02, 2024	75.13	75.13	73.26	74.59	1,334,700	+0.08(+0.11%)
May 01, 2024	73.05	75.83	72.57	74.51	1,898,586	+1.61(+2.21%)
Apr 30, 2024	75.32	76.52	72.83	72.90	2,000,333	-2.91(-3.83%)
Apr 29, 2024	74.60	75.93	74.35	75.81	1,463,753	+1.42(+1.91%)
Apr 26, 2024	74.62	75.34	73.86	74.39	1,875,804	+0.20(+0.27%)
Apr 25, 2024	76.26	76.29	72.23	74.19	6,713,908	+5.60(+8.17%)
Apr 24, 2024	69.62	69.93	67.74	68.59	1,241,527	-0.81(-1.17%)
Apr 23, 2024	67.61	69.60	67.32	69.40	1,929,200	+1.90(+2.81%)
Apr 22, 2024	66.91	67.84	66.47	67.50	1,517,514	+0.89(+1.33%)
Apr 19, 2024	67.03	67.27	66.06	66.61	2,261,395	-0.31(-0.46%)
Apr 18, 2024	67.79	69.49	65.98	66.92	2,645,031	-2.62(-3.76%)
Apr 17, 2024	70.29	70.29	68.75	69.54	3,391,387	-0.14(-0.20%)
Apr 16, 2024	71.41	71.68	69.56	69.68	3,750,656	-2.11(-2.94%)
Apr 15, 2024	73.95	74.39	71.02	71.79	1,507,781	-1.69(-2.30%)
Apr 12, 2024	74.87	75.15	73.25	73.47	1,471,746	-2.34(-3.08%)
Apr 11, 2024	76.93	76.93	74.67	75.81	1,172,120	-0.45(-0.59%)
Apr 10, 2024	76.64	77.71	74.59	76.26	1,341,868	-3.35(-4.20%)
Apr 09, 2024	79.08	79.63	78.55	79.61	1,079,545	+0.90(+1.14%)
Apr 08, 2024	78.10	78.96	77.87	78.71	899,003	+0.96(+1.23%)
Apr 05, 2024	76.20	78.06	76.01	77.75	2,041,598	+1.25(+1.63%)
Apr 04, 2024	78.48	79.20	76.41	76.50	1,326,377	-1.14(-1.47%)
Apr 03, 2024	76.05	78.79	76.05	77.64	1,585,162	-0.08(-0.10%)
Apr 02, 2024	78.02	78.44	76.40	77.72	1,540,942	-1.28(-1.62%)
Apr 01, 2024	81.19	81.19	78.81	79.00	741,367	-0.70(-0.88%)
Mar 28, 2024	78.72	80.51	78.43	79.70	1,233,536	+1.20(+1.53%)
Mar 27, 2024	79.12	79.37	77.71	78.50	1,804,414	-0.04(-0.05%)
Mar 26, 2024	78.87	79.40	78.44	78.54	1,281,467	+0.15(+0.19%)
Mar 25, 2024	79.86	80.08	78.34	78.39	921,934	-1.51(-1.89%)
Mar 22, 2024	80.52	80.55	79.34	79.90	978,169	-0.68(-0.84%)
Mar 21, 2024	80.30	81.54	79.98	80.57	1,106,655	+0.89(+1.12%)
Mar 20, 2024	77.93	79.87	77.55	79.69	1,646,052	+1.86(+2.39%)
Mar 19, 2024	77.52	78.52	77.21	77.83	1,761,824	+0.09(+0.12%)
Mar 18, 2024	77.17	79.11	76.77	77.74	1,346,325	+0.89(+1.16%)
Mar 15, 2024	77.09	78.70	76.67	76.85	2,780,358	-0.82(-1.05%)
Mar 14, 2024	78.55	79.35	76.79	77.67	1,080,026	-1.28(-1.62%)
Mar 13, 2024	80.09	81.10	78.91	78.95	1,044,249	-1.85(-2.29%)
Mar 12, 2024	79.63	81.05	79.36	80.79	1,145,885	+1.12(+1.40%)
Mar 11, 2024	79.59	79.94	78.50	79.68	1,453,881	-0.35(-0.44%)
Mar 08, 2024	79.56	80.88	79.38	80.03	1,296,915	+0.93(+1.17%)
Mar 07, 2024	79.79	79.83	78.18	79.10	1,121,926	+0.10(+0.13%)
Mar 06, 2024	76.35	79.01	76.14	79.00	1,565,620	+3.32(+4.39%)
Mar 05, 2024	78.38	78.68	75.56	75.68	1,292,744	-3.09(-3.93%)
Mar 04, 2024	78.06	78.89	77.22	78.77	1,774,285	+0.27(+0.34%)
Mar 01, 2024	76.87	78.97	76.13	78.50	1,721,680	+1.08(+1.39%)
Feb 29, 2024	76.09	78.04	75.62	77.42	2,375,670	+1.61(+2.12%)
Feb 28, 2024	76.51	76.87	75.69	75.82	1,043,014	-1.17(-1.52%)
Feb 27, 2024	76.30	77.13	75.68	76.98	1,436,104	+0.73(+0.95%)
Feb 26, 2024	77.28	77.53	75.89	76.25	1,270,935	-0.98(-1.27%)
Feb 23, 2024	75.85	77.36	75.79	77.23	1,587,934	+1.40(+1.84%)
Feb 22, 2024	74.96	76.28	74.44	75.84	927,856	+1.63(+2.19%)
Feb 21, 2024	74.00	74.40	73.11	74.21	1,169,388	-0.19(-0.25%)
Feb 20, 2024	74.30	74.79	73.55	74.40	1,481,607	-0.47(-0.63%)
Feb 16, 2024	75.68	76.10	74.76	74.87	2,749,716	-1.72(-2.24%)
Feb 15, 2024	77.53	78.78	76.26	76.58	1,729,293	-0.74(-0.95%)
Feb 14, 2024	74.41	77.36	73.89	77.32	3,801,743	+4.02(+5.48%)
Feb 13, 2024	73.30	75.62	71.31	73.30	4,153,722	+2.89(+4.11%)
Feb 12, 2024	69.08	70.85	69.08	70.41	2,352,166	+1.39(+2.01%)
Feb 09, 2024	69.06	69.37	68.33	69.02	1,499,923	+0.00(+0.00%)
Feb 08, 2024	68.15	69.62	67.67	69.02	1,732,423	+0.58(+0.85%)
Feb 07, 2024	68.18	69.68	67.06	68.45	2,097,144	+0.68(+1.00%)
Feb 06, 2024	67.50	67.88	66.86	67.77	1,476,702	+0.06(+0.09%)
Feb 05, 2024	68.53	68.61	67.02	67.71	1,260,599	-1.11(-1.61%)
Feb 02, 2024	69.49	69.53	67.61	68.81	1,797,885	-1.48(-2.10%)
Feb 01, 2024	69.57	70.54	68.25	70.29	1,442,769	+1.29(+1.86%)
Jan 31, 2024	68.56	70.78	68.31	69.00	2,070,183	+0.38(+0.55%)
Jan 30, 2024	69.45	69.96	68.51	68.62	918,482	-1.32(-1.88%)
Jan 29, 2024	67.72	70.49	67.64	69.94	1,452,285	+2.43(+3.60%)
Jan 26, 2024	69.45	69.69	67.48	67.51	1,735,662	-1.76(-2.53%)
Jan 25, 2024	70.07	70.39	68.01	69.26	1,004,316	-0.12(-0.17%)
Jan 24, 2024	71.10	71.10	69.28	69.38	753,660	-0.83(-1.18%)
Jan 23, 2024	70.53	70.70	69.55	70.21	910,724	+0.34(+0.49%)
Jan 22, 2024	69.78	70.15	69.05	69.87	1,107,573	+1.11(+1.61%)
Jan 19, 2024	67.58	69.09	66.82	68.76	1,600,000	+1.19(+1.76%)
Jan 18, 2024	69.30	69.32	66.28	67.58	1,604,296	-0.98(-1.43%)
Jan 17, 2024	68.92	69.14	67.20	68.55	2,913,465	-1.07(-1.53%)
Jan 16, 2024	67.38	69.90	66.97	69.62	2,831,392	+1.31(+1.91%)
Jan 12, 2024	68.19	68.45	67.07	68.32	1,819,543	+0.80(+1.18%)
Jan 11, 2024	67.01	67.54	66.19	67.52	2,062,134	+0.39(+0.58%)
Jan 10, 2024	66.32	67.51	65.92	67.13	986,405	+1.39(+2.11%)
Jan 09, 2024	66.28	66.98	65.47	65.74	1,091,280	-1.65(-2.44%)
Jan 08, 2024	65.01	67.41	64.99	67.39	1,186,953	+2.57(+3.97%)
Jan 05, 2024	62.97	65.08	62.89	64.81	1,976,487	+1.48(+2.33%)
Jan 04, 2024	63.54	64.44	62.86	63.34	2,071,334	-0.38(-0.59%)
Jan 03, 2024	65.20	65.41	63.24	63.72	1,882,548	-2.66(-4.01%)
Jan 02, 2024	67.57	68.28	66.10	66.38	1,312,529	-2.14(-3.13%)
Dec 29, 2023	69.08	69.79	68.27	68.53	782,792	-0.52(-0.75%)
Dec 28, 2023	68.53	69.23	68.26	69.04	673,171	-0.06(-0.09%)
Dec 27, 2023	68.81	69.73	68.35	69.10	944,066	+0.30(+0.43%)
Dec 26, 2023	68.12	69.09	67.70	68.80	747,956	+0.94(+1.38%)
Dec 22, 2023	68.19	68.53	67.31	67.87	965,372	+0.06(+0.09%)
Dec 21, 2023	66.72	67.98	66.39	67.81	1,916,449	+1.89(+2.86%)
Dec 20, 2023	67.82	68.56	65.83	65.92	1,856,940	-2.56(-3.74%)
Dec 19, 2023	68.89	69.50	68.04	68.49	1,572,021	+0.10(+0.15%)
Dec 18, 2023	68.90	69.16	67.71	68.39	1,831,391	-0.02(-0.03%)
Dec 15, 2023	69.31	70.79	68.30	68.41	5,617,405	-0.79(-1.14%)
Dec 14, 2023	68.92	71.36	68.78	69.19	3,554,653	+1.60(+2.36%)
Dec 13, 2023	63.64	67.81	63.64	67.60	2,222,605	+4.05(+6.37%)
Dec 12, 2023	62.77	64.14	62.26	63.55	1,476,119	+0.85(+1.35%)
Dec 11, 2023	62.32	63.59	62.32	62.70	1,044,250	+0.24(+0.38%)
Dec 08, 2023	62.68	64.16	62.32	62.46	1,963,565	-0.01(-0.02%)
Dec 07, 2023	61.46	62.61	61.29	62.47	2,777,662	+1.11(+1.80%)
Dec 06, 2023	60.64	62.23	60.39	61.36	2,325,069	+1.37(+2.28%)
Dec 05, 2023	59.65	60.03	58.43	60.00	2,530,995	-0.24(-0.40%)
Dec 04, 2023	59.57	60.41	59.46	60.24	1,605,334	+0.00(+0.00%)
Dec 01, 2023	58.42	60.66	58.42	60.24	1,796,818	+1.68(+2.86%)
Nov 30, 2023	58.68	58.80	57.64	58.56	2,724,949	-0.07(-0.12%)
Nov 29, 2023	59.27	59.77	58.63	58.63	1,182,766	+0.10(+0.17%)
Nov 28, 2023	57.63	58.80	56.70	58.53	2,587,705	+0.78(+1.35%)
Nov 27, 2023	58.15	58.45	57.44	57.75	2,614,302	-1.50(-2.52%)
Nov 24, 2023	58.84	59.76	58.23	59.25	1,013,757	+0.22(+0.37%)
Nov 22, 2023	60.05	60.05	58.38	59.03	1,188,064	-0.32(-0.54%)
Nov 21, 2023	59.25	60.22	59.18	59.35	2,626,617	-0.45(-0.75%)
Nov 20, 2023	58.00	59.87	58.00	59.80	2,625,823	+1.66(+2.85%)
Nov 17, 2023	57.13	58.29	56.69	58.14	3,169,509	+1.60(+2.82%)
Nov 16, 2023	57.30	57.73	56.26	56.55	1,976,138	-0.59(-1.04%)
Nov 15, 2023	55.61	59.19	55.36	57.14	3,625,811	+1.35(+2.43%)
Nov 14, 2023	53.99	55.88	53.89	55.79	3,923,557	+3.72(+7.15%)
Nov 13, 2023	52.05	52.23	51.27	52.06	2,383,473	-0.41(-0.78%)
Nov 10, 2023	52.69	52.96	51.34	52.47	2,802,450	-0.39(-0.73%)
Nov 09, 2023	51.72	52.93	51.17	52.86	4,350,662	+1.49(+2.91%)
Nov 08, 2023	51.45	51.93	50.66	51.37	2,823,391	+0.06(+0.12%)
Nov 07, 2023	50.28	51.61	50.28	51.31	2,994,362	+0.94(+1.86%)
Nov 06, 2023	49.82	50.57	49.14	50.37	4,337,857	+0.29(+0.58%)
Nov 03, 2023	48.43	50.46	48.37	50.08	3,687,654	+2.30(+4.81%)
Nov 02, 2023	44.60	47.82	44.52	47.78	3,716,724	+3.98(+9.09%)
Nov 01, 2023	44.87	44.96	43.29	43.80	2,865,325	+0.12(+0.27%)
Oct 31, 2023	43.36	44.26	43.19	43.68	3,169,972	+0.58(+1.34%)
Oct 30, 2023	43.80	44.10	41.90	43.10	2,486,713	-0.30(-0.69%)
Oct 27, 2023	44.45	44.93	43.03	43.40	3,497,797	-0.56(-1.27%)
Oct 26, 2023	46.27	46.78	43.80	43.96	4,221,042	-2.06(-4.48%)
Oct 25, 2023	47.80	48.39	45.74	46.02	6,215,102	-3.49(-7.06%)
Oct 24, 2023	55.29	55.70	46.26	49.52	17,260,698	-15.04(-23.30%)
Oct 23, 2023	64.55	65.47	64.30	64.56	2,107,266	-0.27(-0.41%)
Oct 20, 2023	65.97	66.33	64.35	64.83	1,310,224	-1.22(-1.85%)
Oct 19, 2023	63.43	67.03	63.43	66.05	2,176,816	+2.11(+3.30%)
Oct 18, 2023	65.81	65.94	63.84	63.94	1,342,989	-2.78(-4.16%)
Oct 17, 2023	66.50	67.77	66.11	66.72	1,582,349	-0.38(-0.56%)
Oct 16, 2023	66.82	67.88	66.08	67.10	1,714,302	+0.78(+1.17%)
Oct 13, 2023	68.43	68.78	65.91	66.32	1,600,385	-2.17(-3.17%)
Oct 12, 2023	71.58	71.58	67.78	68.49	1,220,487	-2.91(-4.07%)
Oct 11, 2023	71.91	72.32	70.63	71.40	824,676	-0.29(-0.40%)
Oct 10, 2023	70.38	72.27	70.13	71.68	1,327,340	+1.37(+1.95%)
Oct 09, 2023	69.68	70.45	69.39	70.31	1,382,363	+0.39(+0.56%)
Oct 06, 2023	69.36	70.53	68.90	69.92	1,291,365	-0.07(-0.10%)
Oct 05, 2023	69.69	70.22	68.97	69.99	1,472,553	+0.31(+0.44%)
Oct 04, 2023	69.06	69.97	68.44	69.68	1,060,052	+1.07(+1.55%)
Oct 03, 2023	69.97	70.49	68.18	68.62	955,195	-1.69(-2.41%)
Oct 02, 2023	71.11	71.62	70.02	70.31	1,391,174	-1.15(-1.62%)
Sep 29, 2023	72.39	73.01	71.24	71.47	1,289,995	-0.41(-0.57%)
Sep 28, 2023	70.58	72.33	70.33	71.87	1,257,248	+1.33(+1.89%)
Sep 27, 2023	71.23	71.69	70.30	70.54	1,678,429	-0.23(-0.32%)
Sep 26, 2023	72.02	72.37	70.66	70.77	1,506,742	-1.92(-2.64%)
Sep 25, 2023	72.78	73.16	72.57	72.69	1,466,549	-0.40(-0.54%)
Sep 22, 2023	73.38	74.14	73.09	73.09	1,034,658	-0.22(-0.30%)
Sep 21, 2023	75.32	75.35	72.33	73.31	2,000,852	-3.05(-3.99%)
Sep 20, 2023	77.87	78.40	76.33	76.35	1,417,993	-1.00(-1.29%)
Sep 19, 2023	77.59	78.23	76.81	77.35	1,026,572	-0.48(-0.61%)
Sep 18, 2023	78.59	78.95	77.81	77.83	636,497	-1.09(-1.38%)
Sep 15, 2023	80.81	81.23	78.56	78.91	1,955,144	-2.38(-2.93%)
Sep 14, 2023	80.39	81.35	79.79	81.29	657,489	+1.43(+1.80%)
Sep 13, 2023	80.07	80.18	79.26	79.86	681,454	-0.44(-0.55%)
Sep 12, 2023	79.34	80.85	79.34	80.30	995,435	+0.76(+0.95%)
Sep 11, 2023	79.71	80.08	79.26	79.54	639,993	+0.07(+0.09%)
Sep 08, 2023	80.13	80.66	79.07	79.47	958,248	-0.83(-1.03%)
Sep 07, 2023	80.55	81.12	79.72	80.30	632,739	-1.00(-1.22%)
Sep 06, 2023	79.85	81.50	79.74	81.29	1,298,762	+1.47(+1.85%)
Sep 05, 2023	80.36	80.68	79.45	79.82	1,433,304	-0.95(-1.17%)
Sep 01, 2023	81.69	81.95	80.60	80.76	1,222,923	-0.09(-0.11%)
Aug 31, 2023	81.88	82.38	80.79	80.85	1,114,680	-0.90(-1.10%)
Aug 30, 2023	81.21	82.30	81.21	81.75	936,336	+0.56(+0.69%)
Aug 29, 2023	79.33	81.34	79.33	81.19	947,013	+1.86(+2.35%)
Aug 28, 2023	79.00	80.09	78.62	79.33	709,511	+0.70(+0.89%)
Aug 25, 2023	78.22	78.79	77.50	78.63	524,378	+0.90(+1.15%)
Aug 24, 2023	78.13	78.92	77.74	77.74	797,297	-0.06(-0.08%)
Aug 23, 2023	76.34	78.13	75.71	77.80	1,170,727	+1.91(+2.52%)
Aug 22, 2023	76.68	76.91	75.68	75.89	1,553,450	-0.68(-0.89%)
Aug 21, 2023	76.99	77.12	75.85	76.57	1,067,362	-0.23(-0.30%)
Aug 18, 2023	76.34	77.26	75.85	76.80	657,310	+0.03(+0.04%)
Aug 17, 2023	79.13	79.14	76.71	76.77	1,244,063	-1.90(-2.41%)
Aug 16, 2023	77.97	79.07	77.79	78.67	1,226,923	+0.24(+0.30%)
Aug 15, 2023	78.23	78.82	78.02	78.43	1,140,341	-0.50(-0.63%)
Aug 14, 2023	77.94	79.08	77.65	78.92	687,322	+0.87(+1.12%)
Aug 11, 2023	78.01	78.51	77.16	78.05	1,319,442	-0.10(-0.13%)
Aug 10, 2023	77.21	79.13	77.07	78.15	1,306,603	+1.28(+1.67%)
Aug 09, 2023	77.60	77.74	76.80	76.87	947,665	-0.49(-0.63%)
Aug 08, 2023	77.64	78.00	76.49	77.35	1,022,643	-0.77(-0.98%)
Aug 07, 2023	77.68	78.30	77.46	78.12	1,063,076	+0.42(+0.54%)
Aug 04, 2023	78.20	78.79	77.33	77.70	951,340	-0.35(-0.45%)
Aug 03, 2023	78.15	78.21	77.05	78.05	1,183,185	-0.98(-1.25%)
Aug 02, 2023	78.26	79.11	77.79	79.03	1,478,967	-0.01(-0.01%)
Aug 01, 2023	78.93	79.26	78.31	79.04	774,610	-0.18(-0.23%)
Jul 31, 2023	78.99	79.46	78.70	79.22	592,548	+0.43(+0.54%)
Jul 28, 2023	79.81	80.09	78.52	78.79	887,640	-0.16(-0.20%)
Jul 27, 2023	81.51	81.51	78.27	78.95	1,266,161	-2.04(-2.52%)
Jul 26, 2023	80.93	81.78	79.82	80.99	1,986,628	+0.18(+0.22%)
Jul 25, 2023	79.14	81.60	78.53	80.81	2,994,219	+2.31(+2.94%)
Jul 24, 2023	79.84	80.41	78.41	78.51	2,372,136	-1.33(-1.67%)
Jul 21, 2023	79.79	80.16	78.93	79.84	1,380,875	+0.37(+0.46%)
Jul 20, 2023	78.77	79.64	77.62	79.47	2,339,689	-1.05(-1.31%)
Jul 19, 2023	80.62	81.32	80.26	80.52	1,460,481	+0.30(+0.37%)
Jul 18, 2023	79.47	80.42	78.54	80.23	1,320,089	+0.76(+0.95%)
Jul 17, 2023	78.95	79.71	78.73	79.47	831,063	+0.52(+0.65%)
Jul 14, 2023	79.26	79.37	78.36	78.95	964,137	-0.07(-0.09%)
Jul 13, 2023	79.50	79.90	78.85	79.02	790,845	-0.12(-0.15%)
Jul 12, 2023	80.10	80.35	78.70	79.14	1,266,111	+0.66(+0.84%)
Jul 11, 2023	77.62	78.70	77.04	78.49	961,378	+1.35(+1.75%)
Jul 10, 2023	75.95	77.45	75.67	77.13	918,541	+1.10(+1.45%)
Jul 07, 2023	75.10	76.42	74.71	76.03	935,298	+0.51(+0.67%)
Jul 06, 2023	75.77	76.03	74.72	75.52	965,742	-1.15(-1.50%)
Jul 05, 2023	76.40	77.24	75.48	76.68	948,021	-0.45(-0.58%)
Jul 03, 2023	77.54	77.61	76.42	77.12	605,015	-0.75(-0.96%)
Jun 30, 2023	77.70	78.51	77.40	77.87	1,797,341	+0.82(+1.06%)
Jun 29, 2023	75.69	81.11	75.41	77.05	2,062,166	+1.15(+1.52%)
Jun 28, 2023	75.72	76.23	75.20	75.90	1,207,598	-0.06(-0.08%)
Jun 27, 2023	75.31	76.22	74.52	75.96	1,229,510	+1.52(+2.04%)
Jun 26, 2023	73.76	75.00	73.59	74.44	945,516	+0.66(+0.89%)
Jun 23, 2023	73.03	74.19	72.57	73.78	3,587,679	+0.00(+0.00%)
Jun 22, 2023	73.23	74.04	72.57	73.78	3,908,778	+0.23(+0.31%)
Jun 21, 2023	73.54	73.84	72.44	73.56	1,327,681	-0.82(-1.10%)
Jun 20, 2023	74.40	75.15	73.79	74.37	1,148,050	-0.66(-0.87%)
Jun 16, 2023	76.07	76.47	74.78	75.03	2,203,070	-0.61(-0.80%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Transunion (NY: TRU )

Historical Prices

Sections

Services

Follow Us

Guymon, OK (73942)

Today

Tonight

Transunion (NY: TRU )

Historical Prices

Sections

Services

Follow Us