Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

TriNet Group, Inc. (TNET)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
77.91+0.29 (+0.37%)
At close: 04:00PM EDT
77.80 +0.11 (+0.14%)
After hours: 04:04PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202277.1478.3276.0177.8077.80152,700
Jun 30, 202274.8877.6974.4077.6277.62444,000
Jun 29, 202275.4375.6074.3975.5975.59179,700
Jun 28, 202277.5377.9175.4175.6175.61165,600
Jun 27, 202277.1678.0576.2977.1477.14251,400
Jun 24, 202274.5276.6174.5276.6176.61885,100
Jun 23, 202273.8674.5572.9474.5274.52243,200
Jun 22, 202271.8073.6971.7673.1873.18227,400
Jun 21, 202271.4372.7970.8372.6772.67253,900
Jun 17, 202270.7571.1769.1670.3970.39365,300
Jun 16, 202272.9072.9069.6570.0470.04293,000
Jun 15, 202274.0075.3073.0274.0874.08306,700
Jun 14, 202273.7175.1473.3074.4874.48370,800
Jun 13, 202274.5675.3973.1173.4473.44246,200
Jun 10, 202277.2577.2575.7976.5476.54225,100
Jun 09, 202278.9579.4477.8677.8977.89215,700
Jun 08, 202280.1980.1978.5279.0779.07167,000
Jun 07, 202279.0780.6178.4380.4380.43172,800
Jun 06, 202279.8880.2378.8179.2779.27196,300
Jun 03, 202279.6179.8678.5979.2879.28174,900
Jun 02, 202279.2080.2578.4079.9779.97208,100
Jun 01, 202279.0279.7277.6378.7378.73413,300
May 31, 202278.0578.8976.7178.5478.54417,900
May 27, 202278.0079.2678.0078.5078.50250,800
May 26, 202275.2977.8975.0577.7077.70357,400
May 25, 202274.2275.8074.0274.4674.46432,700
May 24, 202275.3775.6773.4474.9174.91301,600
May 23, 202275.6976.1673.8376.1476.14444,200
May 20, 202275.7876.2173.0875.3575.35428,300
May 19, 202275.8176.5473.2974.9974.99789,600
May 18, 202281.2481.6776.7176.7876.78450,600
May 17, 202281.0082.0880.0581.7981.79460,200
May 16, 202279.8280.5078.8479.7779.77450,600
May 13, 202280.1682.2080.0580.6180.61573,100
May 12, 202280.2181.3177.7779.2379.23398,000
May 11, 202281.7083.0579.9580.0680.06330,800
May 10, 202282.6383.0580.2181.0881.08286,700
May 09, 202283.4484.0581.5881.9881.98282,300
May 06, 202284.7385.9383.7584.3884.38636,400
May 05, 202286.9788.0283.3884.9884.98451,100
May 04, 202288.2889.2685.8688.4088.40253,200
May 03, 202288.3489.0087.7188.1988.19282,600
May 02, 202288.5090.6186.3588.3588.35352,100
Apr 29, 202291.3992.4788.3988.7088.70292,200
Apr 28, 202292.4293.2890.4192.6592.65353,700
Apr 27, 202293.8495.0190.8091.1991.19697,200
Apr 26, 202291.6492.6290.8491.1191.11513,700
Apr 25, 202292.1792.6890.8892.6292.62498,500
Apr 22, 202295.9596.2292.9393.2593.25474,300
Apr 21, 202299.1499.1995.8096.2596.25444,200
Apr 20, 202298.7099.2997.9098.5798.57602,600
Apr 19, 202295.6398.1995.3197.7897.78298,200
Apr 18, 202295.8596.9094.7395.5495.54701,200
Apr 14, 202295.9396.5595.3296.0096.00422,700
Apr 13, 202294.6096.4594.5195.6595.65414,300
Apr 12, 202293.8795.5793.6094.2794.27526,600
Apr 11, 202294.3095.0893.3993.5493.541,013,500
Apr 08, 202295.5396.9294.7594.8994.89432,800
Apr 07, 202295.9896.7494.9195.5995.59460,800
Apr 06, 202295.4997.1695.2295.8795.87402,600
Apr 05, 202297.8198.9496.0196.1296.12312,400
Apr 04, 202299.05100.0697.8098.2398.23472,800
Apr 01, 202298.5099.7598.0199.2699.26526,500
Mar 31, 2022102.19103.3198.3598.3698.36548,700
Mar 30, 2022102.52103.36101.77102.19102.19477,500
Mar 29, 202298.10102.8797.99102.77102.77853,300
Mar 28, 202294.8797.2494.5297.2397.23710,900
Mar 25, 202295.1796.0892.9995.2595.25926,700
Mar 24, 202293.1196.6692.3795.3095.30967,100
Mar 23, 202292.1493.5391.6292.5392.53381,900
Mar 22, 202294.1094.4392.4492.6992.69993,100
Mar 21, 202292.2094.1291.8893.6893.68557,400
Mar 18, 202290.2693.7587.8492.8392.831,545,500
Mar 17, 202290.0091.1088.5490.0690.061,316,000
Mar 16, 202288.4990.0488.0790.0090.003,044,700
Mar 15, 202286.2587.9786.0587.8987.891,704,500
Mar 14, 202285.4386.9284.6986.0686.06947,200
Mar 11, 202286.3586.8885.1385.1785.17356,400
Mar 10, 202285.7986.4985.4086.3586.35257,000
Mar 09, 202288.5988.5986.0986.5886.58339,400
Mar 08, 202286.0587.8885.2586.8386.83464,100
Mar 07, 202287.7588.7586.2686.3586.35518,600
Mar 04, 202286.5988.0186.3087.8087.80404,600
Mar 03, 202288.6888.8487.1987.5087.50477,000
Mar 02, 202287.1488.7187.0888.1888.18320,600
Mar 01, 202287.3588.1285.3186.3586.35773,900
Feb 28, 202287.5589.1486.5487.3187.31277,400
Feb 25, 202286.0189.0585.3188.7288.72804,600
Feb 24, 202283.7186.3183.5485.9785.97592,000
Feb 23, 202284.6986.3784.6985.5385.53933,200
Feb 22, 202286.3587.9483.9683.9883.981,023,400
Feb 18, 202286.5789.0086.0287.0487.04838,500
Feb 17, 202290.1291.2387.6487.7487.741,519,400
Feb 16, 202285.1985.5781.1081.2281.22821,400
Feb 15, 202287.6987.6982.4986.1686.16876,500
Feb 14, 202284.0085.5783.8884.4184.41321,000
Feb 11, 202286.5087.6283.6183.9983.99328,900
Feb 10, 202286.9788.6986.3086.6286.62342,100
Feb 09, 202289.9590.9788.2288.6588.65157,300
Feb 08, 202286.2589.2086.2589.0989.09192,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement