TriNet Group, Inc. (TNET)
NYSE: TNET · Real-Time Price · USD
92.99
-1.21 (-1.28%)
Nov 21, 2024, 11:03 AM EST - Market open
TriNet Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 89.98 | 94.77 | 89.27 | 94.20 | 94.20 | 5.80% | 392,768 |
| Nov 19, 2024 | 86.95 | 89.22 | 86.28 | 89.04 | 89.04 | 1.31% | 316,505 |
| Nov 18, 2024 | 91.50 | 91.93 | 87.63 | 87.89 | 87.89 | -4.17% | 451,914 |
| Nov 15, 2024 | 97.10 | 97.39 | 91.39 | 91.71 | 91.71 | -4.77% | 312,644 |
| Nov 14, 2024 | 97.97 | 98.51 | 95.95 | 96.30 | 96.30 | -0.98% | 424,427 |
| Nov 13, 2024 | 96.41 | 98.34 | 95.42 | 97.25 | 97.25 | 1.49% | 354,936 |
| Nov 12, 2024 | 95.65 | 97.03 | 95.46 | 95.82 | 95.82 | -0.49% | 377,898 |
| Nov 11, 2024 | 94.35 | 97.38 | 93.86 | 96.29 | 96.29 | 3.83% | 383,077 |
| Nov 8, 2024 | 93.52 | 94.09 | 91.80 | 92.74 | 92.74 | -0.27% | 543,430 |
| Nov 7, 2024 | 92.22 | 94.07 | 91.54 | 92.99 | 92.99 | -0.10% | 526,378 |
| Nov 6, 2024 | 88.31 | 93.58 | 88.16 | 93.08 | 93.08 | 11.05% | 476,679 |
| Nov 5, 2024 | 82.37 | 83.97 | 81.65 | 83.82 | 83.82 | 2.22% | 407,622 |
| Nov 4, 2024 | 84.24 | 85.24 | 81.53 | 82.00 | 82.00 | -2.42% | 665,427 |
| Nov 1, 2024 | 85.09 | 85.43 | 83.65 | 84.03 | 84.03 | -1.01% | 417,202 |
| Oct 31, 2024 | 86.11 | 86.38 | 84.38 | 84.89 | 84.89 | -0.88% | 566,252 |
| Oct 30, 2024 | 86.23 | 88.28 | 84.86 | 85.64 | 85.64 | -1.37% | 572,319 |
| Oct 29, 2024 | 82.67 | 86.90 | 82.28 | 86.83 | 86.83 | 5.06% | 948,373 |
| Oct 28, 2024 | 79.19 | 82.83 | 78.74 | 82.65 | 82.65 | 2.91% | 1,016,953 |
| Oct 25, 2024 | 81.65 | 82.88 | 74.32 | 80.31 | 80.31 | -12.35% | 2,086,121 |
| Oct 24, 2024 | 93.17 | 93.77 | 91.17 | 91.63 | 91.63 | -1.80% | 420,673 |
| Oct 23, 2024 | 91.86 | 93.76 | 91.76 | 93.31 | 93.31 | 1.38% | 295,310 |
| Oct 22, 2024 | 90.68 | 92.58 | 89.94 | 92.04 | 92.04 | 0.85% | 311,537 |
| Oct 21, 2024 | 93.97 | 93.97 | 90.89 | 91.26 | 91.26 | -2.70% | 297,399 |
| Oct 18, 2024 | 96.92 | 96.92 | 93.44 | 93.79 | 93.79 | -3.24% | 399,274 |
| Oct 17, 2024 | 96.47 | 96.97 | 95.00 | 96.93 | 96.93 | 0.57% | 144,244 |
| Oct 16, 2024 | 97.65 | 97.77 | 96.30 | 96.38 | 96.38 | -0.45% | 141,285 |
| Oct 15, 2024 | 98.24 | 99.78 | 96.57 | 96.82 | 96.82 | -1.23% | 276,465 |
| Oct 14, 2024 | 97.31 | 98.20 | 97.31 | 98.03 | 98.03 | 0.54% | 114,199 |
| Oct 11, 2024 | 96.65 | 98.10 | 96.65 | 97.50 | 97.50 | 0.87% | 151,091 |
| Oct 10, 2024 | 96.88 | 98.00 | 96.36 | 96.66 | 96.66 | -0.94% | 196,290 |
| Oct 9, 2024 | 96.71 | 98.45 | 95.83 | 97.58 | 97.58 | 1.10% | 223,800 |
| Oct 8, 2024 | 97.21 | 97.39 | 96.13 | 96.52 | 96.52 | -0.14% | 190,060 |
| Oct 7, 2024 | 97.60 | 97.60 | 96.43 | 96.66 | 96.66 | -1.57% | 250,160 |
| Oct 4, 2024 | 97.91 | 98.75 | 97.48 | 98.20 | 98.20 | 1.26% | 142,403 |
| Oct 3, 2024 | 96.11 | 97.25 | 95.41 | 96.98 | 96.98 | 0.87% | 402,376 |
| Oct 2, 2024 | 95.92 | 96.52 | 94.80 | 96.14 | 96.14 | -0.37% | 254,550 |
| Oct 1, 2024 | 96.18 | 98.66 | 94.70 | 96.50 | 96.50 | -0.48% | 428,512 |
| Sep 30, 2024 | 95.54 | 97.24 | 95.07 | 96.97 | 96.72 | 0.79% | 182,486 |
| Sep 27, 2024 | 96.52 | 97.27 | 95.35 | 96.21 | 95.96 | 0.63% | 168,619 |
| Sep 26, 2024 | 96.61 | 96.75 | 95.12 | 95.61 | 95.36 | 0.31% | 198,925 |
| Sep 25, 2024 | 96.38 | 96.38 | 94.97 | 95.31 | 95.06 | -0.55% | 184,669 |
| Sep 24, 2024 | 97.31 | 97.39 | 95.33 | 95.84 | 95.59 | -0.80% | 367,304 |
| Sep 23, 2024 | 96.55 | 97.76 | 96.52 | 96.61 | 96.36 | -0.19% | 448,090 |
| Sep 20, 2024 | 98.93 | 98.93 | 96.36 | 96.79 | 96.54 | -1.65% | 602,445 |
| Sep 19, 2024 | 99.42 | 99.42 | 96.99 | 98.41 | 98.16 | 0.78% | 150,849 |
| Sep 18, 2024 | 97.27 | 99.22 | 96.86 | 97.65 | 97.40 | 0.37% | 147,656 |
| Sep 17, 2024 | 98.88 | 99.76 | 97.28 | 97.29 | 97.04 | -0.70% | 163,658 |
| Sep 16, 2024 | 98.33 | 98.84 | 97.55 | 97.98 | 97.73 | 0.13% | 139,650 |
| Sep 13, 2024 | 97.09 | 98.44 | 96.90 | 97.85 | 97.60 | 1.93% | 167,361 |
| Sep 12, 2024 | 95.84 | 96.34 | 94.40 | 96.00 | 95.75 | 0.88% | 167,313 |
| Sep 11, 2024 | 93.68 | 95.38 | 92.62 | 95.16 | 94.91 | 0.90% | 295,759 |
| Sep 10, 2024 | 92.97 | 94.59 | 92.73 | 94.31 | 94.07 | 1.44% | 206,761 |
| Sep 9, 2024 | 94.01 | 94.63 | 92.44 | 92.97 | 92.73 | -1.17% | 353,364 |
| Sep 6, 2024 | 97.15 | 97.41 | 93.65 | 94.07 | 93.83 | -3.21% | 268,188 |
| Sep 5, 2024 | 100.01 | 100.01 | 97.11 | 97.19 | 96.94 | -2.61% | 150,701 |
| Sep 4, 2024 | 98.97 | 100.05 | 98.54 | 99.79 | 99.53 | 0.11% | 178,180 |
| Sep 3, 2024 | 102.01 | 102.91 | 99.26 | 99.68 | 99.42 | -3.06% | 201,762 |
| Aug 30, 2024 | 103.26 | 104.06 | 102.27 | 102.83 | 102.56 | -0.07% | 403,609 |
| Aug 29, 2024 | 103.00 | 103.35 | 101.45 | 102.90 | 102.63 | 0.35% | 206,514 |
| Aug 28, 2024 | 102.00 | 103.20 | 101.79 | 102.54 | 102.28 | 0.47% | 256,131 |
| Aug 27, 2024 | 101.20 | 103.01 | 100.31 | 102.06 | 101.80 | 0.97% | 226,692 |
| Aug 26, 2024 | 103.52 | 103.88 | 100.92 | 101.08 | 100.82 | -1.48% | 221,209 |
| Aug 23, 2024 | 99.19 | 103.38 | 99.14 | 102.60 | 102.34 | 3.91% | 357,249 |
| Aug 22, 2024 | 96.87 | 98.74 | 96.29 | 98.74 | 98.49 | 2.32% | 263,921 |
| Aug 21, 2024 | 96.27 | 96.55 | 95.52 | 96.50 | 96.25 | 0.86% | 168,152 |
| Aug 20, 2024 | 94.81 | 96.01 | 94.59 | 95.68 | 95.43 | -1.25% | 254,219 |
| Aug 19, 2024 | 95.46 | 96.91 | 95.18 | 96.89 | 96.64 | 1.07% | 220,818 |
| Aug 16, 2024 | 95.35 | 96.28 | 95.10 | 95.86 | 95.61 | 0.25% | 199,316 |
| Aug 15, 2024 | 94.90 | 96.37 | 94.42 | 95.62 | 95.37 | 2.44% | 300,349 |
| Aug 14, 2024 | 93.49 | 93.50 | 92.29 | 93.34 | 93.10 | 0.04% | 323,131 |
| Aug 13, 2024 | 93.32 | 93.48 | 91.59 | 93.30 | 93.06 | 0.80% | 184,194 |
| Aug 12, 2024 | 93.48 | 94.05 | 92.32 | 92.56 | 92.32 | -1.04% | 159,465 |
| Aug 9, 2024 | 93.93 | 93.93 | 91.92 | 93.53 | 93.29 | -0.63% | 194,314 |
| Aug 8, 2024 | 93.15 | 95.30 | 92.82 | 94.12 | 93.88 | 1.34% | 212,507 |
| Aug 7, 2024 | 95.35 | 96.53 | 92.81 | 92.88 | 92.64 | -2.44% | 290,551 |
| Aug 6, 2024 | 95.81 | 97.11 | 94.85 | 95.20 | 94.95 | -1.27% | 239,826 |
| Aug 5, 2024 | 97.50 | 98.32 | 95.54 | 96.42 | 96.17 | -4.03% | 289,917 |
| Aug 2, 2024 | 100.57 | 101.36 | 99.64 | 100.47 | 100.21 | -1.62% | 276,942 |
| Aug 1, 2024 | 104.67 | 105.58 | 100.99 | 102.12 | 101.86 | -2.04% | 286,378 |
| Jul 31, 2024 | 106.50 | 108.65 | 103.98 | 104.25 | 103.98 | -2.06% | 361,272 |
| Jul 30, 2024 | 104.50 | 106.92 | 103.98 | 106.44 | 106.17 | 2.47% | 395,871 |
| Jul 29, 2024 | 110.94 | 110.94 | 103.84 | 103.87 | 103.60 | -6.41% | 475,807 |
| Jul 26, 2024 | 110.43 | 116.26 | 108.15 | 110.99 | 110.70 | 1.97% | 594,045 |
| Jul 25, 2024 | 108.10 | 110.31 | 108.10 | 108.85 | 108.57 | 0.78% | 418,667 |
| Jul 24, 2024 | 108.02 | 109.61 | 107.63 | 108.01 | 107.73 | -0.04% | 227,651 |
| Jul 23, 2024 | 108.32 | 109.07 | 107.43 | 108.05 | 107.77 | -0.75% | 343,947 |
| Jul 22, 2024 | 107.75 | 109.99 | 107.11 | 108.87 | 108.59 | 0.99% | 386,508 |
| Jul 19, 2024 | 107.74 | 108.54 | 106.83 | 107.80 | 107.52 | 0.29% | 294,887 |
| Jul 18, 2024 | 108.83 | 111.20 | 107.45 | 107.49 | 107.21 | -2.00% | 268,326 |
| Jul 17, 2024 | 109.89 | 111.47 | 109.55 | 109.68 | 109.40 | 0.01% | 533,828 |
| Jul 16, 2024 | 108.92 | 110.86 | 108.64 | 109.67 | 109.39 | 1.45% | 519,250 |
| Jul 15, 2024 | 101.87 | 108.19 | 101.61 | 108.10 | 107.82 | 6.85% | 742,702 |
| Jul 12, 2024 | 102.09 | 102.78 | 101.12 | 101.17 | 100.91 | 0.07% | 409,446 |
| Jul 11, 2024 | 97.95 | 101.77 | 97.95 | 101.10 | 100.84 | 4.15% | 808,830 |
| Jul 10, 2024 | 98.01 | 98.18 | 96.76 | 97.07 | 96.82 | -0.67% | 214,692 |
| Jul 9, 2024 | 98.00 | 98.38 | 97.39 | 97.72 | 97.47 | -0.68% | 387,716 |
| Jul 8, 2024 | 99.09 | 99.77 | 98.14 | 98.39 | 98.14 | -0.01% | 320,096 |
| Jul 5, 2024 | 99.21 | 99.98 | 98.03 | 98.40 | 98.15 | -0.95% | 278,873 |
| Jul 3, 2024 | 99.58 | 100.91 | 99.26 | 99.34 | 99.08 | -0.32% | 105,060 |
| Jul 2, 2024 | 99.15 | 99.73 | 99.01 | 99.66 | 99.40 | 0.57% | 337,920 |