TriNet Group, Inc. (TNET)
NYSE: TNET · Real-Time Price · USD
95.61
+0.30 (0.31%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 96.61 | 96.75 | 95.12 | 95.61 | 95.61 | 0.31% | 198,925 |
| Sep 25, 2024 | 96.38 | 96.38 | 94.97 | 95.31 | 95.31 | -0.55% | 184,669 |
| Sep 24, 2024 | 97.31 | 97.39 | 95.33 | 95.84 | 95.84 | -0.80% | 367,304 |
| Sep 23, 2024 | 96.55 | 97.76 | 96.52 | 96.61 | 96.61 | -0.19% | 448,090 |
| Sep 20, 2024 | 98.93 | 98.93 | 96.36 | 96.79 | 96.79 | -1.65% | 602,445 |
| Sep 19, 2024 | 99.42 | 99.42 | 96.99 | 98.41 | 98.41 | 0.78% | 150,849 |
| Sep 18, 2024 | 97.27 | 99.22 | 96.86 | 97.65 | 97.65 | 0.37% | 147,656 |
| Sep 17, 2024 | 98.88 | 99.76 | 97.28 | 97.29 | 97.29 | -0.70% | 163,658 |
| Sep 16, 2024 | 98.33 | 98.84 | 97.55 | 97.98 | 97.98 | 0.13% | 139,650 |
| Sep 13, 2024 | 97.09 | 98.44 | 96.90 | 97.85 | 97.85 | 1.93% | 167,361 |
| Sep 12, 2024 | 95.84 | 96.34 | 94.40 | 96.00 | 96.00 | 0.88% | 167,313 |
| Sep 11, 2024 | 93.68 | 95.38 | 92.62 | 95.16 | 95.16 | 0.90% | 295,759 |
| Sep 10, 2024 | 92.97 | 94.59 | 92.73 | 94.31 | 94.31 | 1.44% | 206,761 |
| Sep 9, 2024 | 94.01 | 94.63 | 92.44 | 92.97 | 92.97 | -1.17% | 353,364 |
| Sep 6, 2024 | 97.15 | 97.41 | 93.65 | 94.07 | 94.07 | -3.21% | 268,188 |
| Sep 5, 2024 | 100.01 | 100.01 | 97.11 | 97.19 | 97.19 | -2.61% | 150,701 |
| Sep 4, 2024 | 98.97 | 100.05 | 98.54 | 99.79 | 99.79 | 0.11% | 178,180 |
| Sep 3, 2024 | 102.01 | 102.91 | 99.26 | 99.68 | 99.68 | -3.06% | 201,762 |
| Aug 30, 2024 | 103.26 | 104.06 | 102.27 | 102.83 | 102.83 | -0.07% | 403,609 |
| Aug 29, 2024 | 103.00 | 103.35 | 101.45 | 102.90 | 102.90 | 0.35% | 206,514 |
| Aug 28, 2024 | 102.00 | 103.20 | 101.79 | 102.54 | 102.54 | 0.47% | 256,131 |
| Aug 27, 2024 | 101.20 | 103.01 | 100.31 | 102.06 | 102.06 | 0.97% | 226,692 |
| Aug 26, 2024 | 103.52 | 103.88 | 100.92 | 101.08 | 101.08 | -1.48% | 221,209 |
| Aug 23, 2024 | 99.19 | 103.38 | 99.14 | 102.60 | 102.60 | 3.91% | 357,249 |
| Aug 22, 2024 | 96.87 | 98.74 | 96.29 | 98.74 | 98.74 | 2.32% | 263,921 |
| Aug 21, 2024 | 96.27 | 96.55 | 95.52 | 96.50 | 96.50 | 0.86% | 168,152 |
| Aug 20, 2024 | 94.81 | 96.01 | 94.59 | 95.68 | 95.68 | -1.25% | 254,219 |
| Aug 19, 2024 | 95.46 | 96.91 | 95.18 | 96.89 | 96.89 | 1.07% | 220,818 |
| Aug 16, 2024 | 95.35 | 96.28 | 95.10 | 95.86 | 95.86 | 0.25% | 199,316 |
| Aug 15, 2024 | 94.90 | 96.37 | 94.42 | 95.62 | 95.62 | 2.44% | 300,349 |
| Aug 14, 2024 | 93.49 | 93.50 | 92.29 | 93.34 | 93.34 | 0.04% | 323,131 |
| Aug 13, 2024 | 93.32 | 93.48 | 91.59 | 93.30 | 93.30 | 0.80% | 184,194 |
| Aug 12, 2024 | 93.48 | 94.05 | 92.32 | 92.56 | 92.56 | -1.04% | 159,465 |
| Aug 9, 2024 | 93.93 | 93.93 | 91.92 | 93.53 | 93.53 | -0.63% | 194,314 |
| Aug 8, 2024 | 93.15 | 95.30 | 92.82 | 94.12 | 94.12 | 1.34% | 212,507 |
| Aug 7, 2024 | 95.35 | 96.53 | 92.81 | 92.88 | 92.88 | -2.44% | 290,551 |
| Aug 6, 2024 | 95.81 | 97.11 | 94.85 | 95.20 | 95.20 | -1.27% | 239,826 |
| Aug 5, 2024 | 97.50 | 98.32 | 95.54 | 96.42 | 96.42 | -4.03% | 289,917 |
| Aug 2, 2024 | 100.57 | 101.36 | 99.64 | 100.47 | 100.47 | -1.62% | 276,942 |
| Aug 1, 2024 | 104.67 | 105.58 | 100.99 | 102.12 | 102.12 | -2.04% | 286,378 |
| Jul 31, 2024 | 106.50 | 108.65 | 103.98 | 104.25 | 104.25 | -2.06% | 361,272 |
| Jul 30, 2024 | 104.50 | 106.92 | 103.98 | 106.44 | 106.44 | 2.47% | 395,871 |
| Jul 29, 2024 | 110.94 | 110.94 | 103.84 | 103.87 | 103.87 | -6.41% | 475,807 |
| Jul 26, 2024 | 110.43 | 116.26 | 108.15 | 110.99 | 110.99 | 1.97% | 594,045 |
| Jul 25, 2024 | 108.10 | 110.31 | 108.10 | 108.85 | 108.85 | 0.78% | 418,667 |
| Jul 24, 2024 | 108.02 | 109.61 | 107.63 | 108.01 | 108.01 | -0.04% | 227,651 |
| Jul 23, 2024 | 108.32 | 109.07 | 107.43 | 108.05 | 108.05 | -0.75% | 343,947 |
| Jul 22, 2024 | 107.75 | 109.99 | 107.11 | 108.87 | 108.87 | 0.99% | 386,508 |
| Jul 19, 2024 | 107.74 | 108.54 | 106.83 | 107.80 | 107.80 | 0.29% | 294,887 |
| Jul 18, 2024 | 108.83 | 111.20 | 107.45 | 107.49 | 107.49 | -2.00% | 268,326 |
| Jul 17, 2024 | 109.89 | 111.47 | 109.55 | 109.68 | 109.68 | 0.01% | 533,828 |
| Jul 16, 2024 | 108.92 | 110.86 | 108.64 | 109.67 | 109.67 | 1.45% | 519,250 |
| Jul 15, 2024 | 101.87 | 108.19 | 101.61 | 108.10 | 108.10 | 6.85% | 742,702 |
| Jul 12, 2024 | 102.09 | 102.78 | 101.12 | 101.17 | 101.17 | 0.07% | 409,446 |
| Jul 11, 2024 | 97.95 | 101.77 | 97.95 | 101.10 | 101.10 | 4.15% | 808,830 |
| Jul 10, 2024 | 98.01 | 98.18 | 96.76 | 97.07 | 97.07 | -0.67% | 214,692 |
| Jul 9, 2024 | 98.00 | 98.38 | 97.39 | 97.72 | 97.72 | -0.68% | 387,716 |
| Jul 8, 2024 | 99.09 | 99.77 | 98.14 | 98.39 | 98.39 | -0.01% | 320,096 |
| Jul 5, 2024 | 99.21 | 99.98 | 98.03 | 98.40 | 98.40 | -0.95% | 278,873 |
| Jul 3, 2024 | 99.58 | 100.91 | 99.26 | 99.34 | 99.34 | -0.32% | 105,060 |
| Jul 2, 2024 | 99.15 | 99.73 | 99.01 | 99.66 | 99.66 | 0.57% | 337,920 |
| Jul 1, 2024 | 99.92 | 100.49 | 99.03 | 99.10 | 99.10 | -0.90% | 329,078 |
| Jun 28, 2024 | 100.87 | 101.14 | 99.75 | 100.00 | 99.75 | -0.23% | 506,872 |
| Jun 27, 2024 | 100.69 | 101.36 | 99.66 | 100.23 | 99.98 | -0.17% | 319,433 |
| Jun 26, 2024 | 101.87 | 101.87 | 100.10 | 100.40 | 100.15 | -1.72% | 339,453 |
| Jun 25, 2024 | 103.32 | 103.69 | 102.11 | 102.16 | 101.90 | -1.29% | 282,844 |
| Jun 24, 2024 | 103.53 | 105.14 | 103.00 | 103.50 | 103.24 | 0.15% | 349,808 |
| Jun 21, 2024 | 103.80 | 104.59 | 102.76 | 103.35 | 103.09 | -0.39% | 388,617 |
| Jun 20, 2024 | 103.01 | 104.64 | 103.01 | 103.75 | 103.49 | 0.88% | 428,290 |
| Jun 18, 2024 | 102.54 | 103.60 | 102.34 | 102.85 | 102.59 | 0.54% | 552,592 |
| Jun 17, 2024 | 102.26 | 103.02 | 102.02 | 102.30 | 102.04 | -0.13% | 258,165 |
| Jun 14, 2024 | 101.87 | 103.61 | 101.87 | 102.43 | 102.17 | 0.24% | 233,178 |
| Jun 13, 2024 | 104.18 | 104.41 | 101.98 | 102.18 | 101.92 | -2.15% | 283,631 |
| Jun 12, 2024 | 106.19 | 106.94 | 104.34 | 104.42 | 104.16 | -0.66% | 261,210 |
| Jun 11, 2024 | 104.99 | 105.67 | 104.33 | 105.11 | 104.85 | 0.01% | 233,374 |
| Jun 10, 2024 | 105.12 | 106.03 | 104.15 | 105.10 | 104.84 | -0.67% | 217,122 |
| Jun 7, 2024 | 105.18 | 106.84 | 104.93 | 105.81 | 105.54 | 0.53% | 205,732 |
| Jun 6, 2024 | 105.07 | 107.39 | 104.11 | 105.25 | 104.99 | -0.19% | 650,432 |
| Jun 5, 2024 | 105.90 | 105.99 | 104.52 | 105.45 | 105.19 | 0.29% | 223,885 |
| Jun 4, 2024 | 105.01 | 106.66 | 104.86 | 105.15 | 104.89 | 0.33% | 290,915 |
| Jun 3, 2024 | 104.69 | 105.06 | 104.07 | 104.80 | 104.54 | 0.80% | 304,936 |
| May 31, 2024 | 104.03 | 104.29 | 102.73 | 103.97 | 103.71 | -0.07% | 443,912 |
| May 30, 2024 | 105.71 | 105.75 | 103.86 | 104.04 | 103.78 | -1.35% | 222,371 |
| May 29, 2024 | 106.00 | 107.43 | 105.39 | 105.46 | 105.20 | -1.39% | 405,279 |
| May 28, 2024 | 107.84 | 108.29 | 106.52 | 106.95 | 106.68 | -0.55% | 483,469 |
| May 24, 2024 | 107.59 | 108.78 | 107.09 | 107.54 | 107.27 | 0.18% | 520,306 |
| May 23, 2024 | 106.48 | 108.78 | 105.94 | 107.35 | 107.08 | 0.55% | 352,871 |
| May 22, 2024 | 103.85 | 106.81 | 103.47 | 106.76 | 106.49 | 2.19% | 373,168 |
| May 21, 2024 | 102.75 | 104.48 | 102.48 | 104.47 | 104.21 | 1.57% | 286,130 |
| May 20, 2024 | 103.74 | 104.43 | 102.12 | 102.86 | 102.60 | -1.02% | 254,019 |
| May 17, 2024 | 103.55 | 104.59 | 103.09 | 103.92 | 103.66 | 0.71% | 184,506 |
| May 16, 2024 | 102.61 | 104.54 | 102.53 | 103.19 | 102.93 | 0.39% | 199,539 |
| May 15, 2024 | 101.62 | 103.24 | 101.24 | 102.79 | 102.53 | 1.74% | 201,759 |
| May 14, 2024 | 102.69 | 102.81 | 100.92 | 101.03 | 100.78 | -0.94% | 174,112 |
| May 13, 2024 | 103.93 | 104.92 | 101.99 | 101.99 | 101.73 | -1.42% | 171,492 |
| May 10, 2024 | 103.13 | 103.74 | 101.85 | 103.46 | 103.20 | 0.96% | 251,041 |
| May 9, 2024 | 103.51 | 104.17 | 102.11 | 102.48 | 102.22 | -0.73% | 236,865 |
| May 8, 2024 | 104.83 | 104.83 | 102.65 | 103.23 | 102.97 | -1.70% | 240,377 |
| May 7, 2024 | 102.78 | 105.39 | 101.69 | 105.01 | 104.75 | 2.63% | 366,507 |
| May 6, 2024 | 101.74 | 103.99 | 101.60 | 102.32 | 102.06 | 1.18% | 369,426 |