Australia markets open in 2 hours 27 minutes

TriNet Group, Inc. (TNET)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
99.66+0.56 (+0.57%)
At close: 04:00PM EDT
99.66 0.00 (0.00%)
After hours: 05:05PM EDT
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 July 202499.1599.7399.0199.6699.66310,120
01 July 202499.92100.4999.0399.1099.10329,100
01 July 20240.25 Dividend
28 June 2024100.87101.1499.75100.0099.75506,900
27 June 2024100.69101.3699.66100.2399.98319,400
26 June 2024101.87101.87100.10100.40100.15339,500
25 June 2024103.32103.69102.11102.16101.90282,800
24 June 2024103.53105.14103.00103.50103.24349,800
21 June 2024103.80104.59102.76103.35103.09388,600
20 June 2024103.01104.64103.01103.75103.49428,300
18 June 2024102.54103.60102.34102.85102.59552,600
17 June 2024102.26103.02102.02102.30102.04258,200
14 June 2024101.87103.61101.87102.43102.17233,200
13 June 2024104.18104.41101.98102.18101.92283,600
12 June 2024106.19106.94104.34104.42104.16261,200
11 June 2024104.99105.67104.33105.11104.85233,400
10 June 2024105.12106.03104.15105.10104.84217,100
07 June 2024105.18106.84104.93105.81105.55205,700
06 June 2024105.07107.39104.11105.25104.99650,400
05 June 2024105.90105.99104.52105.45105.19223,900
04 June 2024105.01106.66104.86105.15104.89290,900
03 June 2024104.69105.06104.07104.80104.54304,900
31 May 2024104.03104.29102.73103.97103.71443,900
30 May 2024105.71105.75103.86104.04103.78222,400
29 May 2024106.00107.43105.39105.46105.20405,300
28 May 2024107.84108.29106.52106.95106.68483,500
24 May 2024107.59108.78107.09107.54107.27520,300
23 May 2024106.48108.78105.94107.35107.08352,900
22 May 2024103.85106.81103.47106.76106.49373,200
21 May 2024102.75104.48102.48104.47104.21286,100
20 May 2024103.74104.43102.12102.86102.60254,000
17 May 2024103.55104.59103.09103.92103.66184,500
16 May 2024102.61104.54102.53103.19102.93199,500
15 May 2024101.62103.24101.24102.79102.53201,800
14 May 2024102.69102.81100.92101.03100.78174,100
13 May 2024103.93104.92101.99101.99101.74171,500
10 May 2024103.13103.74101.85103.46103.20251,000
09 May 2024103.51104.17102.11102.48102.22236,900
08 May 2024104.83104.83102.65103.23102.97240,400
07 May 2024102.78105.39101.69105.01104.75366,500
06 May 2024101.74103.99101.60102.32102.06369,400
03 May 2024103.10103.99101.11101.13100.88275,900
02 May 2024102.51102.89100.71101.93101.68317,300
01 May 2024101.02103.99100.78101.75101.50458,100
30 Apr 2024103.94106.0799.88100.37100.12661,200
29 Apr 2024105.23107.00102.15103.31103.05597,700
26 Apr 2024112.85114.37105.46105.72105.46774,200
25 Apr 2024126.83127.60125.32126.78126.46254,700
24 Apr 2024128.99129.37127.24127.60127.28221,800
23 Apr 2024129.90130.69128.74129.66129.34136,300
22 Apr 2024129.17130.83128.66129.68129.36115,600
19 Apr 2024129.48130.46127.57128.26127.94153,700
18 Apr 2024129.10131.26129.10129.50129.18295,200
17 Apr 2024127.92129.69126.76129.12128.80193,000
16 Apr 2024126.33127.42125.01126.81126.4996,000
15 Apr 2024128.72129.20125.89126.73126.41150,500
12 Apr 2024130.02131.00127.52128.05127.73136,700
11 Apr 2024129.67131.27128.85131.17130.84252,200
10 Apr 2024129.65130.02127.33129.80129.48207,400
09 Apr 2024130.00131.19128.63130.98130.65185,700
08 Apr 2024129.04129.79128.35129.65129.33178,100
05 Apr 2024128.16129.53127.33128.82128.50175,400
04 Apr 2024134.67134.67127.76127.85127.53178,700
03 Apr 2024131.56134.25131.56133.56133.23186,700
02 Apr 2024130.90132.79130.79132.30131.97218,200
01 Apr 2024132.37132.42130.15132.41132.08199,500
28 Mar 2024132.62133.94132.45132.49132.16232,900
28 Mar 20240.25 Dividend
27 Mar 2024132.52133.48131.56132.26131.68149,100
26 Mar 2024131.70132.15130.74131.66131.08157,600
25 Mar 2024131.99131.99130.76131.20130.62105,900
22 Mar 2024132.97132.97131.03131.78131.20140,200
21 Mar 2024130.56132.51130.50132.21131.63248,500
20 Mar 2024129.17130.47128.75129.92129.35204,800
19 Mar 2024127.11129.47127.04129.00128.43165,200
18 Mar 2024126.15128.03125.46127.11126.55191,600
15 Mar 2024125.37127.53124.96125.65125.10245,800
14 Mar 2024126.30126.84125.06126.10125.55164,600
13 Mar 2024124.11127.26124.03126.24125.69214,200
12 Mar 2024123.55125.04122.20124.77124.22179,400
11 Mar 2024125.28125.28122.34123.23122.69225,500
08 Mar 2024125.93127.21125.41126.05125.50169,200
07 Mar 2024126.04126.78124.72125.31124.76180,500
06 Mar 2024125.60126.25124.67125.17124.62201,400
05 Mar 2024127.01128.18123.86124.58124.03158,400
04 Mar 2024128.51129.55126.47127.17126.61184,800
01 Mar 2024127.84129.34126.03127.60127.04254,000
29 Feb 2024129.22130.25126.04128.01127.45288,700
28 Feb 2024130.59132.62128.10128.16127.60244,800
27 Feb 2024130.00131.25129.43131.20130.62232,000
26 Feb 2024128.12130.68127.76129.50128.93323,000
23 Feb 2024125.00128.45124.72128.36127.80269,800
22 Feb 2024123.03125.65123.03124.60124.05289,300
21 Feb 2024122.63123.64120.40123.42122.88310,800
20 Feb 2024125.66125.66121.50123.24122.70484,300
16 Feb 2024118.11130.72114.63127.18126.62810,900
15 Feb 2024113.06117.43113.06117.34116.83438,400
14 Feb 2024112.88113.44111.70113.15112.65310,700
13 Feb 2024111.45112.68111.14111.68111.19274,500
12 Feb 2024112.99113.82112.94113.66113.16189,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...