Canada markets open in 4 hours 36 minutes

TriNet Group, Inc. (TNET)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
127.60-2.06 (-1.59%)
At close: 04:00PM EDT
127.60 0.00 (0.00%)
After hours: 06:02PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024128.99129.37127.24127.60127.60221,800
Apr 23, 2024129.90130.69128.74129.66129.66136,300
Apr 22, 2024129.17130.83128.66129.68129.68115,600
Apr 19, 2024129.48130.46127.57128.26128.26153,700
Apr 18, 2024129.10131.26129.10129.50129.50295,200
Apr 17, 2024127.92129.69126.76129.12129.12193,000
Apr 16, 2024126.33127.42125.01126.81126.8196,000
Apr 15, 2024128.72129.20125.89126.73126.73150,500
Apr 12, 2024130.02131.00127.52128.05128.05136,700
Apr 11, 2024129.67131.27128.85131.17131.17252,200
Apr 10, 2024129.65130.02127.33129.80129.80207,400
Apr 09, 2024130.00131.19128.63130.98130.98185,700
Apr 08, 2024129.04129.79128.35129.65129.65178,100
Apr 05, 2024128.16129.53127.33128.82128.82175,400
Apr 04, 2024134.67134.67127.76127.85127.85178,700
Apr 03, 2024131.56134.25131.56133.56133.56186,700
Apr 02, 2024130.90132.79130.79132.30132.30218,200
Apr 01, 2024132.37132.42130.15132.41132.41199,500
Mar 28, 2024132.62133.94132.45132.49132.49232,900
Mar 28, 20240.25 Dividend
Mar 27, 2024132.52133.48131.56132.26132.01149,100
Mar 26, 2024131.70132.15130.74131.66131.41157,600
Mar 25, 2024131.99131.99130.76131.20130.95105,900
Mar 22, 2024132.97132.97131.03131.78131.53140,200
Mar 21, 2024130.56132.51130.50132.21131.96248,500
Mar 20, 2024129.17130.47128.75129.92129.67204,800
Mar 19, 2024127.11129.47127.04129.00128.76165,200
Mar 18, 2024126.15128.03125.46127.11126.87191,600
Mar 15, 2024125.37127.53124.96125.65125.41245,800
Mar 14, 2024126.30126.84125.06126.10125.86164,600
Mar 13, 2024124.11127.26124.03126.24126.00214,200
Mar 12, 2024123.55125.04122.20124.77124.53179,400
Mar 11, 2024125.28125.28122.34123.23123.00225,500
Mar 08, 2024125.93127.21125.41126.05125.81169,200
Mar 07, 2024126.04126.78124.72125.31125.07180,500
Mar 06, 2024125.60126.25124.67125.17124.93201,400
Mar 05, 2024127.01128.18123.86124.58124.34158,400
Mar 04, 2024128.51129.55126.47127.17126.93184,800
Mar 01, 2024127.84129.34126.03127.60127.36254,000
Feb 29, 2024129.22130.25126.04128.01127.77288,700
Feb 28, 2024130.59132.62128.10128.16127.92244,800
Feb 27, 2024130.00131.25129.43131.20130.95232,000
Feb 26, 2024128.12130.68127.76129.50129.26323,000
Feb 23, 2024125.00128.45124.72128.36128.12269,800
Feb 22, 2024123.03125.65123.03124.60124.36289,300
Feb 21, 2024122.63123.64120.40123.42123.19310,800
Feb 20, 2024125.66125.66121.50123.24123.01484,300
Feb 16, 2024118.11130.72114.63127.18126.94810,900
Feb 15, 2024113.06117.43113.06117.34117.12438,400
Feb 14, 2024112.88113.44111.70113.15112.94310,700
Feb 13, 2024111.45112.68111.14111.68111.47274,500
Feb 12, 2024112.99113.82112.94113.66113.45189,100
Feb 09, 2024112.72113.39110.77112.63112.42268,600
Feb 08, 2024114.35114.35109.53112.04111.83428,600
Feb 07, 2024116.31116.31114.34114.67114.45190,500
Feb 06, 2024114.79116.22114.79115.99115.77127,700
Feb 05, 2024114.22115.29113.44114.97114.75201,200
Feb 02, 2024113.95115.51113.17114.92114.70364,100
Feb 01, 2024114.50115.50113.15114.97114.75216,400
Jan 31, 2024115.77116.73113.51113.70113.49191,500
Jan 30, 2024115.88116.75115.49115.72115.50145,800
Jan 29, 2024115.47116.69115.25116.26116.04177,900
Jan 26, 2024115.47116.52114.65115.49115.27143,100
Jan 25, 2024117.43117.43114.55114.91114.69174,300
Jan 24, 2024118.36118.36115.87116.18115.96154,600
Jan 23, 2024117.33117.91116.47117.08116.86205,100
Jan 22, 2024117.45117.62115.84116.29116.07166,800
Jan 19, 2024115.33117.04114.70116.30116.08191,100
Jan 18, 2024117.58117.58114.17114.88114.66251,500
Jan 17, 2024114.82117.97114.82117.71117.49179,600
Jan 16, 2024114.02115.79113.04115.68115.46211,000
Jan 12, 2024117.59118.36114.23114.91114.69329,800
Jan 11, 2024117.42117.53115.25117.11116.89241,100
Jan 10, 2024118.52118.80116.66117.46117.24226,800
Jan 09, 2024118.72119.34117.65118.05117.83208,200
Jan 08, 2024115.39120.01114.67119.79119.56245,700
Jan 05, 2024116.33117.33114.59114.70114.48224,800
Jan 04, 2024115.33116.95115.26116.88116.66220,800
Jan 03, 2024117.17117.17115.30115.68115.46173,600
Jan 02, 2024118.00118.67116.17117.86117.64164,800
Dec 29, 2023118.75119.72118.72118.93118.71116,000
Dec 28, 2023119.27120.18118.56119.10118.87127,400
Dec 27, 2023119.51120.03118.77119.39119.16112,200
Dec 26, 2023119.10120.14118.07120.02119.79131,400
Dec 22, 2023119.73119.99118.67118.73118.51205,500
Dec 21, 2023120.56120.56118.80119.69119.46186,600
Dec 20, 2023121.48122.79119.93120.10119.87158,400
Dec 19, 2023122.50123.14120.40121.54121.31262,800
Dec 18, 2023121.34123.01119.61121.78121.55257,500
Dec 15, 2023121.85122.57119.72120.35120.121,182,400
Dec 14, 2023122.36123.67119.21121.47121.24357,000
Dec 13, 2023120.93123.03119.02121.18120.95308,500
Dec 12, 2023117.48120.73117.06120.71120.48208,600
Dec 11, 2023115.20117.38115.20117.32117.10250,200
Dec 08, 2023114.54115.38114.36114.74114.52231,500
Dec 07, 2023115.05115.56114.37114.61114.39196,400
Dec 06, 2023116.80117.47114.92115.10114.88197,900
Dec 05, 2023118.09118.31116.29116.32116.10181,900
Dec 04, 2023117.16118.68116.97118.30118.08290,400
Dec 01, 2023115.58118.45115.58118.19117.97258,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...