NYSE - Delayed Quote USD

TriNet Group, Inc. (TNET)

128.26 -1.24 (-0.96%)
At close: April 19 at 4:00 PM EDT
128.26 0.00 (0.00%)
After hours: April 19 at 5:48 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 129.48 130.46 127.57 128.26 128.26 153,700
Apr 18, 2024 129.10 131.26 129.10 129.50 129.50 295,200
Apr 17, 2024 127.92 129.69 126.76 129.12 129.12 193,000
Apr 16, 2024 126.33 127.42 125.01 126.81 126.81 96,000
Apr 15, 2024 128.72 129.20 125.89 126.73 126.73 150,500
Apr 12, 2024 130.02 131.00 127.52 128.05 128.05 136,700
Apr 11, 2024 129.67 131.27 128.85 131.17 131.17 252,200
Apr 10, 2024 129.65 130.02 127.33 129.80 129.80 207,400
Apr 9, 2024 130.00 131.19 128.63 130.98 130.98 185,700
Apr 8, 2024 129.04 129.79 128.35 129.65 129.65 178,100
Apr 5, 2024 128.16 129.53 127.33 128.82 128.82 175,400
Apr 4, 2024 134.67 134.67 127.76 127.85 127.85 178,700
Apr 3, 2024 131.56 134.25 131.56 133.56 133.56 186,700
Apr 2, 2024 130.90 132.79 130.79 132.30 132.30 218,200
Apr 1, 2024 132.37 132.42 130.15 132.41 132.41 199,500
Mar 28, 2024 0.25 Dividend
Mar 28, 2024 132.62 133.94 132.45 132.49 132.49 232,900
Mar 27, 2024 132.52 133.48 131.56 132.26 132.01 149,100
Mar 26, 2024 131.70 132.15 130.74 131.66 131.41 157,600
Mar 25, 2024 131.99 131.99 130.76 131.20 130.95 105,900
Mar 22, 2024 132.97 132.97 131.03 131.78 131.53 140,200
Mar 21, 2024 130.56 132.51 130.50 132.21 131.96 248,500
Mar 20, 2024 129.17 130.47 128.75 129.92 129.67 204,800
Mar 19, 2024 127.11 129.47 127.04 129.00 128.76 165,200
Mar 18, 2024 126.15 128.03 125.46 127.11 126.87 191,600
Mar 15, 2024 125.37 127.53 124.96 125.65 125.41 245,800
Mar 14, 2024 126.30 126.84 125.06 126.10 125.86 164,600
Mar 13, 2024 124.11 127.26 124.03 126.24 126.00 214,200
Mar 12, 2024 123.55 125.04 122.20 124.77 124.53 179,400
Mar 11, 2024 125.28 125.28 122.34 123.23 123.00 225,500
Mar 8, 2024 125.93 127.21 125.41 126.05 125.81 169,200
Mar 7, 2024 126.04 126.78 124.72 125.31 125.07 180,500
Mar 6, 2024 125.60 126.25 124.67 125.17 124.93 201,400
Mar 5, 2024 127.01 128.18 123.86 124.58 124.34 158,400
Mar 4, 2024 128.51 129.55 126.47 127.17 126.93 184,800
Mar 1, 2024 127.84 129.34 126.03 127.60 127.36 254,000
Feb 29, 2024 129.22 130.25 126.04 128.01 127.77 288,700
Feb 28, 2024 130.59 132.62 128.10 128.16 127.92 244,800
Feb 27, 2024 130.00 131.25 129.43 131.20 130.95 232,000
Feb 26, 2024 128.12 130.68 127.76 129.50 129.26 323,000
Feb 23, 2024 125.00 128.45 124.72 128.36 128.12 269,800
Feb 22, 2024 123.03 125.65 123.03 124.60 124.36 289,300
Feb 21, 2024 122.63 123.64 120.40 123.42 123.19 310,800
Feb 20, 2024 125.66 125.66 121.50 123.24 123.01 484,300
Feb 16, 2024 118.11 130.72 114.63 127.18 126.94 810,900
Feb 15, 2024 113.06 117.43 113.06 117.34 117.12 438,400
Feb 14, 2024 112.88 113.44 111.70 113.15 112.94 310,700
Feb 13, 2024 111.45 112.68 111.14 111.68 111.47 274,500
Feb 12, 2024 112.99 113.82 112.94 113.66 113.45 189,100
Feb 9, 2024 112.72 113.39 110.77 112.63 112.42 268,600
Feb 8, 2024 114.35 114.35 109.53 112.04 111.83 428,600
Feb 7, 2024 116.31 116.31 114.34 114.67 114.45 190,500
Feb 6, 2024 114.79 116.22 114.79 115.99 115.77 127,700
Feb 5, 2024 114.22 115.29 113.44 114.97 114.75 201,200
Feb 2, 2024 113.95 115.51 113.17 114.92 114.70 364,100
Feb 1, 2024 114.50 115.50 113.15 114.97 114.75 216,400
Jan 31, 2024 115.77 116.73 113.51 113.70 113.49 191,500
Jan 30, 2024 115.88 116.75 115.49 115.72 115.50 145,800
Jan 29, 2024 115.47 116.69 115.25 116.26 116.04 177,900
Jan 26, 2024 115.47 116.52 114.65 115.49 115.27 143,100
Jan 25, 2024 117.43 117.43 114.55 114.91 114.69 174,300
Jan 24, 2024 118.36 118.36 115.87 116.18 115.96 154,600
Jan 23, 2024 117.33 117.91 116.47 117.08 116.86 205,100
Jan 22, 2024 117.45 117.62 115.84 116.29 116.07 166,800
Jan 19, 2024 115.33 117.04 114.70 116.30 116.08 191,100
Jan 18, 2024 117.58 117.58 114.17 114.88 114.66 251,500
Jan 17, 2024 114.82 117.97 114.82 117.71 117.49 179,600
Jan 16, 2024 114.02 115.79 113.04 115.68 115.46 211,000
Jan 12, 2024 117.59 118.36 114.23 114.91 114.69 329,800
Jan 11, 2024 117.42 117.53 115.25 117.11 116.89 241,100
Jan 10, 2024 118.52 118.80 116.66 117.46 117.24 226,800
Jan 9, 2024 118.72 119.34 117.65 118.05 117.83 208,200
Jan 8, 2024 115.39 120.01 114.67 119.79 119.56 245,700
Jan 5, 2024 116.33 117.33 114.59 114.70 114.48 224,800
Jan 4, 2024 115.33 116.95 115.26 116.88 116.66 220,800
Jan 3, 2024 117.17 117.17 115.30 115.68 115.46 173,600
Jan 2, 2024 118.00 118.67 116.17 117.86 117.64 164,800
Dec 29, 2023 118.75 119.72 118.72 118.93 118.71 116,000
Dec 28, 2023 119.27 120.18 118.56 119.10 118.87 127,400
Dec 27, 2023 119.51 120.03 118.77 119.39 119.16 112,200
Dec 26, 2023 119.10 120.14 118.07 120.02 119.79 131,400
Dec 22, 2023 119.73 119.99 118.67 118.73 118.51 205,500
Dec 21, 2023 120.56 120.56 118.80 119.69 119.46 186,600
Dec 20, 2023 121.48 122.79 119.93 120.10 119.87 158,400
Dec 19, 2023 122.50 123.14 120.40 121.54 121.31 262,800
Dec 18, 2023 121.34 123.01 119.61 121.78 121.55 257,500
Dec 15, 2023 121.85 122.57 119.72 120.35 120.12 1,182,400
Dec 14, 2023 122.36 123.67 119.21 121.47 121.24 357,000
Dec 13, 2023 120.93 123.03 119.02 121.18 120.95 308,500
Dec 12, 2023 117.48 120.73 117.06 120.71 120.48 208,600
Dec 11, 2023 115.20 117.38 115.20 117.32 117.10 250,200
Dec 8, 2023 114.54 115.38 114.36 114.74 114.52 231,500
Dec 7, 2023 115.05 115.56 114.37 114.61 114.39 196,400
Dec 6, 2023 116.80 117.47 114.92 115.10 114.88 197,900
Dec 5, 2023 118.09 118.31 116.29 116.32 116.10 181,900
Dec 4, 2023 117.16 118.68 116.97 118.30 118.08 290,400
Dec 1, 2023 115.58 118.45 115.58 118.19 117.97 258,600
Nov 30, 2023 114.21 116.08 113.40 115.93 115.71 252,900
Nov 29, 2023 115.48 116.42 113.40 113.93 113.71 208,300
Nov 28, 2023 114.10 115.74 113.90 114.74 114.52 383,000
Nov 27, 2023 112.05 114.79 112.05 114.29 114.07 253,900
Nov 24, 2023 112.42 113.47 111.09 112.86 112.65 134,200
Nov 22, 2023 111.48 113.19 111.48 112.95 112.74 155,000
Nov 21, 2023 110.40 111.75 110.21 111.03 110.82 185,400
Nov 20, 2023 110.17 111.41 108.73 111.16 110.95 290,800
Nov 17, 2023 110.25 112.58 109.96 112.50 112.29 227,800
Nov 16, 2023 112.56 112.58 109.70 109.77 109.56 318,500
Nov 15, 2023 112.55 113.87 112.19 112.46 112.25 282,800
Nov 14, 2023 112.31 113.67 111.43 112.79 112.58 257,000
Nov 13, 2023 108.40 110.18 108.40 109.85 109.64 246,300
Nov 10, 2023 107.96 109.04 106.94 108.99 108.78 229,500
Nov 9, 2023 106.48 108.52 105.15 107.67 107.47 262,200
Nov 8, 2023 105.66 106.06 104.44 105.49 105.29 285,200
Nov 7, 2023 103.82 106.55 102.79 106.02 105.82 342,600
Nov 6, 2023 103.94 104.82 103.19 103.84 103.64 255,300
Nov 3, 2023 104.74 105.53 103.51 104.23 104.03 238,000
Nov 2, 2023 102.80 103.94 101.62 102.91 102.72 301,200
Nov 1, 2023 101.19 101.89 99.50 101.62 101.43 501,300
Oct 31, 2023 103.36 104.95 102.52 102.75 102.56 432,500
Oct 30, 2023 105.33 106.47 102.56 102.87 102.68 328,400
Oct 27, 2023 109.78 110.03 103.15 104.24 104.04 419,700
Oct 26, 2023 110.65 113.16 109.24 109.99 109.78 369,900
Oct 25, 2023 111.72 111.81 107.64 108.92 108.71 295,900
Oct 24, 2023 113.00 114.59 112.80 112.93 112.72 300,600
Oct 23, 2023 113.37 115.01 112.21 112.34 112.13 350,900
Oct 20, 2023 114.93 115.14 112.18 113.38 113.17 399,300
Oct 19, 2023 116.73 117.00 114.79 115.07 114.85 212,300
Oct 18, 2023 119.15 119.29 116.99 117.29 117.07 201,400
Oct 17, 2023 120.42 121.41 119.82 119.92 119.69 274,600
Oct 16, 2023 119.69 121.60 119.69 120.40 120.17 229,400
Oct 13, 2023 118.98 119.37 117.93 119.17 118.94 150,800
Oct 12, 2023 119.47 119.66 118.27 119.28 119.05 193,000
Oct 11, 2023 119.62 120.19 118.31 119.41 119.18 181,400
Oct 10, 2023 120.41 121.24 119.53 119.61 119.38 265,100
Oct 9, 2023 118.23 120.88 118.00 120.29 120.06 238,800
Oct 6, 2023 116.25 119.51 115.85 118.81 118.59 283,300
Oct 5, 2023 115.62 116.70 115.34 116.36 116.14 312,100
Oct 4, 2023 114.60 115.86 114.14 115.79 115.57 222,100
Oct 3, 2023 115.60 115.80 113.91 114.20 113.98 192,500
Oct 2, 2023 116.24 117.15 115.25 115.93 115.71 216,600
Sep 29, 2023 118.10 118.69 116.37 116.48 116.26 265,400
Sep 28, 2023 116.69 118.00 116.14 117.52 117.30 511,600
Sep 27, 2023 113.68 117.52 113.68 116.90 116.68 330,800
Sep 26, 2023 115.05 116.00 112.88 113.18 112.97 347,200
Sep 25, 2023 114.23 115.62 113.66 115.36 115.14 253,400
Sep 22, 2023 116.01 116.52 114.63 114.69 114.47 250,300
Sep 21, 2023 116.19 116.81 115.31 116.12 115.90 378,400
Sep 20, 2023 117.14 118.63 117.11 117.19 116.97 277,200
Sep 19, 2023 115.07 117.03 115.02 116.51 116.29 366,200
Sep 18, 2023 117.35 117.35 114.88 114.94 114.72 463,000
Sep 15, 2023 117.33 118.46 116.66 118.03 117.81 716,300
Sep 14, 2023 114.82 117.58 114.73 117.33 117.11 552,000
Sep 13, 2023 112.93 114.71 112.82 114.51 114.29 547,900
Sep 12, 2023 112.52 113.38 111.42 112.95 112.74 454,200
Sep 11, 2023 113.80 114.73 112.85 112.93 112.72 445,900
Sep 8, 2023 111.75 114.13 111.75 113.00 112.79 590,200
Sep 7, 2023 110.00 112.05 109.20 111.65 111.44 609,200
Sep 6, 2023 109.26 110.08 108.33 109.95 109.74 451,700
Sep 5, 2023 109.64 110.20 108.07 109.38 109.17 595,800
Sep 1, 2023 111.06 111.76 110.83 110.97 110.76 2,233,000
Aug 31, 2023 107.50 112.13 107.50 110.93 110.72 890,100
Aug 30, 2023 106.24 108.42 106.02 107.34 107.14 1,176,500
Aug 29, 2023 105.50 106.25 105.23 106.00 105.80 878,800
Aug 28, 2023 106.20 106.60 105.51 106.29 106.09 3,477,300
Aug 25, 2023 106.00 106.20 105.13 106.06 105.86 4,814,500
Aug 24, 2023 106.50 106.63 105.40 105.58 105.38 3,179,900
Aug 23, 2023 105.35 106.59 105.24 106.45 106.25 341,300
Aug 22, 2023 105.15 105.89 104.94 105.15 104.95 237,400
Aug 21, 2023 105.20 105.85 104.86 105.26 105.06 222,200
Aug 18, 2023 104.45 105.78 104.26 105.34 105.14 337,800
Aug 17, 2023 105.16 105.66 104.40 104.78 104.58 433,600
Aug 16, 2023 105.97 106.65 105.17 105.44 105.24 361,500
Aug 15, 2023 105.61 106.60 105.61 106.42 106.22 316,100
Aug 14, 2023 106.02 106.59 105.04 106.51 106.31 409,800
Aug 11, 2023 105.07 106.29 105.00 105.94 105.74 307,300
Aug 10, 2023 105.18 105.61 104.30 105.03 104.83 195,500
Aug 9, 2023 105.24 105.29 104.44 104.79 104.59 317,400
Aug 8, 2023 105.00 106.08 105.00 105.26 105.06 372,400
Aug 7, 2023 106.20 106.20 104.45 105.49 105.29 577,300
Aug 4, 2023 104.01 104.73 103.94 104.29 104.09 503,300
Aug 3, 2023 103.66 105.33 103.66 104.27 104.07 421,300
Aug 2, 2023 104.21 104.53 103.01 103.68 103.48 557,900
Aug 1, 2023 104.97 105.33 103.18 104.61 104.41 373,400
Jul 31, 2023 103.50 105.79 103.50 105.23 105.03 404,300
Jul 28, 2023 102.34 102.34 99.82 100.41 100.22 369,500
Jul 27, 2023 104.15 106.80 100.25 101.00 100.81 538,600
Jul 26, 2023 95.81 97.63 95.24 95.66 95.48 232,200
Jul 25, 2023 97.46 97.70 96.13 96.53 96.35 320,200
Jul 24, 2023 96.87 98.24 96.87 97.84 97.66 298,800
Jul 21, 2023 98.70 98.70 96.66 96.80 96.62 172,400
Jul 20, 2023 97.74 98.44 96.98 97.90 97.71 202,000
Jul 19, 2023 98.60 99.36 97.23 98.19 98.00 153,100
Jul 18, 2023 98.05 99.24 97.94 98.36 98.17 222,600
Jul 17, 2023 95.00 98.16 94.93 97.94 97.75 242,100
Jul 14, 2023 92.50 95.28 92.08 95.20 95.02 271,400
Jul 13, 2023 91.80 93.59 91.80 92.80 92.62 266,400
Jul 12, 2023 94.69 94.72 91.92 92.00 91.83 266,400
Jul 11, 2023 92.56 93.47 92.05 93.11 92.93 195,500
Jul 10, 2023 90.55 92.93 90.55 92.52 92.35 177,500
Jul 7, 2023 92.14 92.31 91.00 91.02 90.85 297,900
Jul 6, 2023 93.36 93.61 91.87 92.26 92.09 228,300
Jul 5, 2023 95.09 95.44 93.49 94.13 93.95 263,200
Jul 3, 2023 94.36 96.23 94.30 96.00 95.82 172,900
Jun 30, 2023 95.31 95.88 94.76 94.97 94.79 249,100
Jun 29, 2023 94.51 96.11 94.17 94.96 94.78 220,200
Jun 28, 2023 94.99 95.39 94.09 94.86 94.68 226,500
Jun 27, 2023 94.62 95.29 94.26 94.73 94.55 287,400
Jun 26, 2023 94.59 96.14 94.09 94.27 94.09 395,800
Jun 23, 2023 95.38 96.52 93.98 94.35 94.17 455,900
Jun 22, 2023 97.35 97.96 96.32 96.59 96.41 203,600
Jun 21, 2023 97.13 98.41 97.09 97.26 97.08 274,200
Jun 20, 2023 97.81 98.55 97.18 97.82 97.64 380,000
Jun 16, 2023 99.75 99.75 97.62 98.03 97.84 598,300
Jun 15, 2023 99.85 100.32 97.93 98.55 98.36 555,900
Jun 14, 2023 103.00 103.75 98.80 99.61 99.42 431,500
Jun 13, 2023 103.26 103.64 102.23 103.00 102.81 645,200
Jun 12, 2023 106.57 106.57 101.50 103.35 103.15 862,600
Jun 9, 2023 97.48 111.85 97.14 106.85 106.65 2,592,200
Jun 8, 2023 97.61 97.73 95.51 97.32 97.14 209,900
Jun 7, 2023 95.88 98.65 95.66 97.67 97.49 252,500
Jun 6, 2023 93.37 95.56 93.37 95.37 95.19 263,800
Jun 5, 2023 91.67 93.83 91.67 93.17 92.99 216,100
Jun 2, 2023 91.99 94.80 91.96 94.53 94.35 360,500
Jun 1, 2023 88.97 92.02 88.80 91.62 91.45 305,400
May 31, 2023 88.39 89.49 87.22 88.87 88.70 382,800
May 30, 2023 89.83 90.63 87.20 88.34 88.17 312,900
May 26, 2023 89.49 90.36 88.95 89.78 89.61 197,000
May 25, 2023 89.81 90.24 88.37 89.47 89.30 277,600
May 24, 2023 92.28 92.28 89.85 89.91 89.74 311,300
May 23, 2023 93.00 94.00 92.29 92.42 92.25 222,000
May 22, 2023 92.64 94.00 92.36 93.57 93.39 182,400
May 19, 2023 93.30 93.35 91.50 92.39 92.22 278,600
May 18, 2023 91.06 92.81 90.21 92.47 92.30 236,900
May 17, 2023 91.37 92.38 89.74 91.95 91.78 207,500
May 16, 2023 92.97 92.97 90.84 90.84 90.67 442,900
May 15, 2023 91.60 93.88 91.60 93.27 93.09 178,500
May 12, 2023 89.60 92.09 89.60 91.76 91.59 229,300
May 11, 2023 89.61 89.66 88.41 88.81 88.64 184,000
May 10, 2023 91.66 91.66 89.35 90.24 90.07 207,900
May 9, 2023 90.37 91.44 89.67 90.43 90.26 187,100
May 8, 2023 91.34 91.38 89.66 90.69 90.52 217,900
May 5, 2023 90.65 91.68 89.54 91.51 91.34 412,700
May 4, 2023 93.60 94.45 89.32 89.88 89.71 543,200
May 3, 2023 92.90 95.61 91.62 94.25 94.07 1,086,400
May 2, 2023 92.26 94.24 91.35 93.14 92.96 793,600
May 1, 2023 92.00 93.16 90.30 92.26 92.09 400,600
Apr 28, 2023 89.61 92.83 87.00 92.78 92.60 903,000
Apr 27, 2023 80.88 91.28 79.00 90.97 90.80 743,400
Apr 26, 2023 81.03 83.21 80.78 82.00 81.85 472,800
Apr 25, 2023 86.00 86.19 81.03 82.00 81.85 726,200
Apr 24, 2023 85.40 86.03 84.44 85.77 85.61 797,700
Apr 21, 2023 85.06 85.98 84.03 85.54 85.38 299,400
Apr 20, 2023 83.54 84.93 83.40 84.61 84.45 172,300

Related Tickers

TBI TrueBlue, Inc.
10.83
+3.64%
 
RHI Robert Half Inc.
70.23
+0.96%
 
KFY Korn Ferry
61.29
+2.20%
 
NSP Insperity, Inc.
108.35
+1.45%
 
HSON Hudson Global, Inc.
16.90
0.00%
 
BGSF BGSF, Inc.
9.06
-0.44%
 
MAN ManpowerGroup Inc.
74.84
+1.09%
 
HSII Heidrick & Struggles International, Inc.
30.50
+3.25%
 
ZIP ZipRecruiter, Inc.
10.52
+0.77%
 
HRT HireRight Holdings Corporation
14.24
-0.07%