NYSE - Nasdaq Real Time Price USD

TriNet Group, Inc. (TNET)

Compare
84.12 -0.77 (-0.91%)
As of 1:30 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 85.09 85.43 83.82 84.12 84.12 139,859
Oct 31, 2024 86.11 86.38 84.38 84.89 84.89 566,300
Oct 30, 2024 86.23 88.28 84.86 85.64 85.64 572,300
Oct 29, 2024 82.67 86.90 82.28 86.83 86.83 948,400
Oct 28, 2024 79.19 82.83 78.74 82.65 82.65 1,016,900
Oct 25, 2024 81.65 82.88 74.32 80.31 80.31 2,085,700
Oct 24, 2024 93.17 93.77 91.17 91.63 91.63 420,500
Oct 23, 2024 91.86 93.76 91.76 93.31 93.31 295,300
Oct 22, 2024 90.68 92.58 89.94 92.04 92.04 311,500
Oct 21, 2024 93.97 93.97 90.89 91.26 91.26 297,400
Oct 18, 2024 96.92 96.92 93.44 93.79 93.79 399,300
Oct 17, 2024 96.47 96.97 95.00 96.93 96.93 144,200
Oct 16, 2024 97.65 97.77 96.30 96.38 96.38 141,300
Oct 15, 2024 98.24 99.78 96.57 96.82 96.82 276,500
Oct 14, 2024 97.31 98.20 97.31 98.03 98.03 114,200
Oct 11, 2024 96.65 98.10 96.65 97.50 97.50 151,100
Oct 10, 2024 96.88 98.00 96.36 96.66 96.66 196,300
Oct 9, 2024 96.71 98.45 95.83 97.58 97.58 223,800
Oct 8, 2024 97.21 97.39 96.13 96.52 96.52 190,100
Oct 7, 2024 97.60 97.60 96.43 96.66 96.66 250,200
Oct 4, 2024 97.91 98.75 97.48 98.20 98.20 142,400
Oct 3, 2024 96.11 97.25 95.41 96.98 96.98 402,400
Oct 2, 2024 95.92 96.52 94.80 96.14 96.14 254,600
Oct 1, 2024 0.25 Dividend
Oct 1, 2024 96.18 98.66 94.70 96.50 96.50 428,500
Sep 30, 2024 95.54 97.24 95.07 96.97 96.72 182,500
Sep 27, 2024 96.52 97.27 95.35 96.21 95.96 168,600
Sep 26, 2024 96.61 96.75 95.12 95.61 95.36 198,900
Sep 25, 2024 96.38 96.38 94.97 95.31 95.06 184,700
Sep 24, 2024 97.31 97.39 95.33 95.84 95.59 367,300
Sep 23, 2024 96.55 97.76 96.52 96.61 96.36 448,100
Sep 20, 2024 98.93 98.93 96.36 96.79 96.54 602,400
Sep 19, 2024 99.42 99.42 96.99 98.41 98.16 150,800
Sep 18, 2024 97.27 99.22 96.86 97.65 97.40 147,700
Sep 17, 2024 98.88 99.76 97.28 97.29 97.04 163,700
Sep 16, 2024 98.33 98.84 97.55 97.98 97.73 139,700
Sep 13, 2024 97.09 98.44 96.90 97.85 97.60 167,400
Sep 12, 2024 95.84 96.34 94.40 96.00 95.75 167,300
Sep 11, 2024 93.68 95.38 92.62 95.16 94.91 295,800
Sep 10, 2024 92.97 94.59 92.73 94.31 94.07 206,800
Sep 9, 2024 94.01 94.63 92.44 92.97 92.73 353,400
Sep 6, 2024 97.15 97.41 93.65 94.07 93.83 268,200
Sep 5, 2024 100.01 100.01 97.11 97.19 96.94 150,700
Sep 4, 2024 98.97 100.05 98.54 99.79 99.53 178,200
Sep 3, 2024 102.01 102.91 99.26 99.68 99.42 201,800
Aug 30, 2024 103.26 104.06 102.27 102.83 102.56 403,600
Aug 29, 2024 103.00 103.35 101.45 102.90 102.63 206,500
Aug 28, 2024 102.00 103.20 101.79 102.54 102.28 256,100
Aug 27, 2024 101.20 103.01 100.31 102.06 101.80 226,700
Aug 26, 2024 103.52 103.88 100.92 101.08 100.82 221,200
Aug 23, 2024 99.19 103.38 99.14 102.60 102.34 357,200
Aug 22, 2024 96.87 98.74 96.29 98.74 98.49 263,900
Aug 21, 2024 96.27 96.55 95.52 96.50 96.25 168,200
Aug 20, 2024 94.81 96.01 94.59 95.68 95.43 254,200
Aug 19, 2024 95.46 96.91 95.18 96.89 96.64 220,800
Aug 16, 2024 95.35 96.28 95.10 95.86 95.61 199,300
Aug 15, 2024 94.90 96.37 94.42 95.62 95.37 300,300
Aug 14, 2024 93.49 93.50 92.29 93.34 93.10 323,100
Aug 13, 2024 93.32 93.48 91.59 93.30 93.06 184,200
Aug 12, 2024 93.48 94.05 92.32 92.56 92.32 159,500
Aug 9, 2024 93.93 93.93 91.92 93.53 93.29 194,300
Aug 8, 2024 93.15 95.30 92.82 94.12 93.88 212,500
Aug 7, 2024 95.35 96.53 92.81 92.88 92.64 290,500
Aug 6, 2024 95.81 97.11 94.85 95.20 94.95 239,800
Aug 5, 2024 97.50 98.32 95.54 96.42 96.17 289,900
Aug 2, 2024 100.57 101.36 99.64 100.47 100.21 276,900
Aug 1, 2024 104.67 105.58 100.99 102.12 101.86 286,400
Jul 31, 2024 106.50 108.65 103.98 104.25 103.98 361,100
Jul 30, 2024 104.50 106.92 103.98 106.44 106.17 395,700
Jul 29, 2024 110.94 110.94 103.84 103.87 103.60 475,800
Jul 26, 2024 110.43 116.26 108.15 110.99 110.70 594,000
Jul 25, 2024 108.10 110.31 108.10 108.85 108.57 418,700
Jul 24, 2024 108.02 109.61 107.63 108.01 107.73 227,700
Jul 23, 2024 108.32 109.07 107.43 108.05 107.77 343,900
Jul 22, 2024 107.75 109.99 107.11 108.87 108.59 386,500
Jul 19, 2024 107.74 108.54 106.83 107.80 107.52 294,900
Jul 18, 2024 108.83 111.20 107.45 107.49 107.21 268,300
Jul 17, 2024 109.89 111.47 109.55 109.68 109.40 533,800
Jul 16, 2024 108.92 110.86 108.64 109.67 109.39 519,300
Jul 15, 2024 101.87 108.19 101.61 108.10 107.82 742,700
Jul 12, 2024 102.09 102.78 101.12 101.17 100.91 409,400
Jul 11, 2024 97.95 101.77 97.95 101.10 100.84 808,800
Jul 10, 2024 98.01 98.18 96.76 97.07 96.82 214,700
Jul 9, 2024 98.00 98.38 97.39 97.72 97.47 387,700
Jul 8, 2024 99.09 99.77 98.14 98.39 98.14 320,100
Jul 5, 2024 99.21 99.98 98.03 98.40 98.15 278,900
Jul 3, 2024 99.58 100.91 99.26 99.34 99.08 105,100
Jul 2, 2024 99.15 99.73 99.01 99.66 99.40 337,900
Jul 1, 2024 0.25 Dividend
Jul 1, 2024 99.92 100.49 99.03 99.10 98.84 329,100
Jun 28, 2024 100.87 101.14 99.75 100.00 99.49 506,900
Jun 27, 2024 100.69 101.36 99.66 100.23 99.72 319,400
Jun 26, 2024 101.87 101.87 100.10 100.40 99.89 339,500
Jun 25, 2024 103.32 103.69 102.11 102.16 101.64 282,800
Jun 24, 2024 103.53 105.14 103.00 103.50 102.98 349,800
Jun 21, 2024 103.80 104.59 102.76 103.35 102.83 388,600
Jun 20, 2024 103.01 104.64 103.01 103.75 103.22 428,300
Jun 18, 2024 102.54 103.60 102.34 102.85 102.33 552,600
Jun 17, 2024 102.26 103.02 102.02 102.30 101.78 258,200
Jun 14, 2024 101.87 103.61 101.87 102.43 101.91 233,200
Jun 13, 2024 104.18 104.41 101.98 102.18 101.66 283,600
Jun 12, 2024 106.19 106.94 104.34 104.42 103.89 261,200
Jun 11, 2024 104.99 105.67 104.33 105.11 104.58 233,400
Jun 10, 2024 105.12 106.03 104.15 105.10 104.57 217,100
Jun 7, 2024 105.18 106.84 104.93 105.81 105.27 205,700
Jun 6, 2024 105.07 107.39 104.11 105.25 104.72 650,400
Jun 5, 2024 105.90 105.99 104.52 105.45 104.92 223,900
Jun 4, 2024 105.01 106.66 104.86 105.15 104.62 290,900
Jun 3, 2024 104.69 105.06 104.07 104.80 104.27 304,900
May 31, 2024 104.03 104.29 102.73 103.97 103.44 443,900
May 30, 2024 105.71 105.75 103.86 104.04 103.51 222,400
May 29, 2024 106.00 107.43 105.39 105.46 104.93 405,300
May 28, 2024 107.84 108.29 106.52 106.95 106.41 483,500
May 24, 2024 107.59 108.78 107.09 107.54 106.99 520,300
May 23, 2024 106.48 108.78 105.94 107.35 106.81 352,900
May 22, 2024 103.85 106.81 103.47 106.76 106.22 373,200
May 21, 2024 102.75 104.48 102.48 104.47 103.94 286,100
May 20, 2024 103.74 104.43 102.12 102.86 102.34 254,000
May 17, 2024 103.55 104.59 103.09 103.92 103.39 184,500
May 16, 2024 102.61 104.54 102.53 103.19 102.67 199,500
May 15, 2024 101.62 103.24 101.24 102.79 102.27 201,800
May 14, 2024 102.69 102.81 100.92 101.03 100.52 174,100
May 13, 2024 103.93 104.92 101.99 101.99 101.47 171,500
May 10, 2024 103.13 103.74 101.85 103.46 102.94 251,000
May 9, 2024 103.51 104.17 102.11 102.48 101.96 236,900
May 8, 2024 104.83 104.83 102.65 103.23 102.71 240,400
May 7, 2024 102.78 105.39 101.69 105.01 104.48 366,500
May 6, 2024 101.74 103.99 101.60 102.32 101.80 369,400
May 3, 2024 103.10 103.99 101.11 101.13 100.62 275,900
May 2, 2024 102.51 102.89 100.71 101.93 101.41 317,300
May 1, 2024 101.02 103.99 100.78 101.75 101.23 458,100
Apr 30, 2024 103.94 106.07 99.88 100.37 99.86 661,200
Apr 29, 2024 105.23 107.00 102.15 103.31 102.79 597,700
Apr 26, 2024 112.85 114.37 105.46 105.72 105.18 774,200
Apr 25, 2024 126.83 127.60 125.32 126.78 126.14 254,700
Apr 24, 2024 128.99 129.37 127.24 127.60 126.95 221,800
Apr 23, 2024 129.90 130.69 128.74 129.66 129.00 136,300
Apr 22, 2024 129.17 130.83 128.66 129.68 129.02 115,600
Apr 19, 2024 129.48 130.46 127.57 128.26 127.61 153,700
Apr 18, 2024 129.10 131.26 129.10 129.50 128.84 295,200
Apr 17, 2024 127.92 129.69 126.76 129.12 128.47 193,000
Apr 16, 2024 126.33 127.42 125.01 126.81 126.17 96,000
Apr 15, 2024 128.72 129.20 125.89 126.73 126.09 150,500
Apr 12, 2024 130.02 131.00 127.52 128.05 127.40 136,700
Apr 11, 2024 129.67 131.27 128.85 131.17 130.50 252,200
Apr 10, 2024 129.65 130.02 127.33 129.80 129.14 207,400
Apr 9, 2024 130.00 131.19 128.63 130.98 130.32 185,700
Apr 8, 2024 129.04 129.79 128.35 129.65 128.99 178,100
Apr 5, 2024 128.16 129.53 127.33 128.82 128.17 175,400
Apr 4, 2024 134.67 134.67 127.76 127.85 127.20 178,700
Apr 3, 2024 131.56 134.25 131.56 133.56 132.88 186,700
Apr 2, 2024 130.90 132.79 130.79 132.30 131.63 218,200
Apr 1, 2024 132.37 132.42 130.15 132.41 131.74 199,500
Mar 28, 2024 0.25 Dividend
Mar 28, 2024 132.62 133.94 132.45 132.49 131.82 232,900
Mar 27, 2024 132.52 133.48 131.56 132.26 131.34 149,100
Mar 26, 2024 131.70 132.15 130.74 131.66 130.74 157,600
Mar 25, 2024 131.99 131.99 130.76 131.20 130.29 105,900
Mar 22, 2024 132.97 132.97 131.03 131.78 130.86 140,200
Mar 21, 2024 130.56 132.51 130.50 132.21 131.29 248,500
Mar 20, 2024 129.17 130.47 128.75 129.92 129.02 204,800
Mar 19, 2024 127.11 129.47 127.04 129.00 128.10 165,200
Mar 18, 2024 126.15 128.03 125.46 127.11 126.23 191,600
Mar 15, 2024 125.37 127.53 124.96 125.65 124.78 245,800
Mar 14, 2024 126.30 126.84 125.06 126.10 125.22 164,600
Mar 13, 2024 124.11 127.26 124.03 126.24 125.36 214,200
Mar 12, 2024 123.55 125.04 122.20 124.77 123.90 179,400
Mar 11, 2024 125.28 125.28 122.34 123.23 122.37 225,500
Mar 8, 2024 125.93 127.21 125.41 126.05 125.17 169,200
Mar 7, 2024 126.04 126.78 124.72 125.31 124.44 180,500
Mar 6, 2024 125.60 126.25 124.67 125.17 124.30 201,400
Mar 5, 2024 127.01 128.18 123.86 124.58 123.71 158,400
Mar 4, 2024 128.51 129.55 126.47 127.17 126.29 184,800
Mar 1, 2024 127.84 129.34 126.03 127.60 126.71 254,000
Feb 29, 2024 129.22 130.25 126.04 128.01 127.12 288,700
Feb 28, 2024 130.59 132.62 128.10 128.16 127.27 244,800
Feb 27, 2024 130.00 131.25 129.43 131.20 130.29 232,000
Feb 26, 2024 128.12 130.68 127.76 129.50 128.60 323,000
Feb 23, 2024 125.00 128.45 124.72 128.36 127.47 269,800
Feb 22, 2024 123.03 125.65 123.03 124.60 123.73 289,300
Feb 21, 2024 122.63 123.64 120.40 123.42 122.56 310,800
Feb 20, 2024 125.66 125.66 121.50 123.24 122.38 484,300
Feb 16, 2024 118.11 130.72 114.63 127.18 126.30 810,900
Feb 15, 2024 113.06 117.43 113.06 117.34 116.52 438,400
Feb 14, 2024 112.88 113.44 111.70 113.15 112.36 310,700
Feb 13, 2024 111.45 112.68 111.14 111.68 110.90 274,500
Feb 12, 2024 112.99 113.82 112.94 113.66 112.87 189,100
Feb 9, 2024 112.72 113.39 110.77 112.63 111.85 268,600
Feb 8, 2024 114.35 114.35 109.53 112.04 111.26 428,600
Feb 7, 2024 116.31 116.31 114.34 114.67 113.87 190,500
Feb 6, 2024 114.79 116.22 114.79 115.99 115.18 127,700
Feb 5, 2024 114.22 115.29 113.44 114.97 114.17 201,200
Feb 2, 2024 113.95 115.51 113.17 114.92 114.12 364,100
Feb 1, 2024 114.50 115.50 113.15 114.97 114.17 216,400
Jan 31, 2024 115.77 116.73 113.51 113.70 112.91 191,500
Jan 30, 2024 115.88 116.75 115.49 115.72 114.92 145,800
Jan 29, 2024 115.47 116.69 115.25 116.26 115.45 177,900
Jan 26, 2024 115.47 116.52 114.65 115.49 114.69 143,100
Jan 25, 2024 117.43 117.43 114.55 114.91 114.11 174,300
Jan 24, 2024 118.36 118.36 115.87 116.18 115.37 154,600
Jan 23, 2024 117.33 117.91 116.47 117.08 116.27 205,100
Jan 22, 2024 117.45 117.62 115.84 116.29 115.48 166,800
Jan 19, 2024 115.33 117.04 114.70 116.30 115.49 191,100
Jan 18, 2024 117.58 117.58 114.17 114.88 114.08 251,500
Jan 17, 2024 114.82 117.97 114.82 117.71 116.89 179,600
Jan 16, 2024 114.02 115.79 113.04 115.68 114.88 211,000
Jan 12, 2024 117.59 118.36 114.23 114.91 114.11 329,800
Jan 11, 2024 117.42 117.53 115.25 117.11 116.30 241,100
Jan 10, 2024 118.52 118.80 116.66 117.46 116.64 226,800
Jan 9, 2024 118.72 119.34 117.65 118.05 117.23 208,200
Jan 8, 2024 115.39 120.01 114.67 119.79 118.96 245,700
Jan 5, 2024 116.33 117.33 114.59 114.70 113.90 224,800
Jan 4, 2024 115.33 116.95 115.26 116.88 116.07 220,800
Jan 3, 2024 117.17 117.17 115.30 115.68 114.88 173,600
Jan 2, 2024 118.00 118.67 116.17 117.86 117.04 164,800
Dec 29, 2023 118.75 119.72 118.72 118.93 118.10 116,000
Dec 28, 2023 119.27 120.18 118.56 119.10 118.27 127,400
Dec 27, 2023 119.51 120.03 118.77 119.39 118.56 112,200
Dec 26, 2023 119.10 120.14 118.07 120.02 119.19 131,400
Dec 22, 2023 119.73 119.99 118.67 118.73 117.90 205,500
Dec 21, 2023 120.56 120.56 118.80 119.69 118.86 186,600
Dec 20, 2023 121.48 122.79 119.93 120.10 119.27 158,400
Dec 19, 2023 122.50 123.14 120.40 121.54 120.70 262,800
Dec 18, 2023 121.34 123.01 119.61 121.78 120.93 257,500
Dec 15, 2023 121.85 122.57 119.72 120.35 119.51 1,182,400
Dec 14, 2023 122.36 123.67 119.21 121.47 120.63 357,000
Dec 13, 2023 120.93 123.03 119.02 121.18 120.34 308,500
Dec 12, 2023 117.48 120.73 117.06 120.71 119.87 208,600
Dec 11, 2023 115.20 117.38 115.20 117.32 116.50 250,200
Dec 8, 2023 114.54 115.38 114.36 114.74 113.94 231,500
Dec 7, 2023 115.05 115.56 114.37 114.61 113.81 196,400
Dec 6, 2023 116.80 117.47 114.92 115.10 114.30 197,900
Dec 5, 2023 118.09 118.31 116.29 116.32 115.51 181,900
Dec 4, 2023 117.16 118.68 116.97 118.30 117.48 290,400
Dec 1, 2023 115.58 118.45 115.58 118.19 117.37 258,600
Nov 30, 2023 114.21 116.08 113.40 115.93 115.12 252,900
Nov 29, 2023 115.48 116.42 113.40 113.93 113.14 208,300
Nov 28, 2023 114.10 115.74 113.90 114.74 113.94 383,000
Nov 27, 2023 112.05 114.79 112.05 114.29 113.50 253,900
Nov 24, 2023 112.42 113.47 111.09 112.86 112.08 134,200
Nov 22, 2023 111.48 113.19 111.48 112.95 112.16 155,000
Nov 21, 2023 110.40 111.75 110.21 111.03 110.26 185,400
Nov 20, 2023 110.17 111.41 108.73 111.16 110.39 290,800
Nov 17, 2023 110.25 112.58 109.96 112.50 111.72 227,800
Nov 16, 2023 112.56 112.58 109.70 109.77 109.01 318,500
Nov 15, 2023 112.55 113.87 112.19 112.46 111.68 282,800
Nov 14, 2023 112.31 113.67 111.43 112.79 112.01 257,000
Nov 13, 2023 108.40 110.18 108.40 109.85 109.09 246,300
Nov 10, 2023 107.96 109.04 106.94 108.99 108.23 229,500
Nov 9, 2023 106.48 108.52 105.15 107.67 106.92 262,200
Nov 8, 2023 105.66 106.06 104.44 105.49 104.76 285,200
Nov 7, 2023 103.82 106.55 102.79 106.02 105.28 342,600
Nov 6, 2023 103.94 104.82 103.19 103.84 103.12 255,300
Nov 3, 2023 104.74 105.53 103.51 104.23 103.51 238,000
Nov 2, 2023 102.80 103.94 101.62 102.91 102.19 301,200
Nov 1, 2023 101.19 101.89 99.50 101.62 100.91 501,300

Related Tickers