NYSE - Nasdaq Real Time Price USD

TriNet Group, Inc. (TNET)

77.29

-0.29

(-0.37%)

At close: 4:00:02 PM EDT

79.08

+1.79

+(2.32%)

After hours: 6:42:13 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	84.43	88.56	75.77	77.29	77.29	1,190,342
Apr 24, 2025	76.48	77.58	74.14	77.58	77.58	958,700
Apr 23, 2025	77.13	78.40	76.37	76.83	76.83	320,900
Apr 22, 2025	75.15	76.21	74.18	76.20	76.20	281,900
Apr 21, 2025	76.24	76.24	73.75	74.31	74.31	321,200
Apr 17, 2025	78.02	78.72	74.57	76.43	76.43	606,100
Apr 16, 2025	78.67	79.58	77.45	78.43	78.43	247,000
Apr 15, 2025	79.45	79.89	78.21	78.75	78.75	214,500
Apr 14, 2025	79.17	80.13	77.57	79.72	79.72	305,400
Apr 11, 2025	75.75	78.80	75.67	78.63	78.63	290,100
Apr 10, 2025	76.69	77.77	75.26	76.75	76.75	329,600
Apr 9, 2025	72.50	78.72	70.61	77.84	77.84	619,600
Apr 8, 2025	74.95	76.26	71.92	72.68	72.68	461,600
Apr 7, 2025	72.30	75.08	69.40	73.65	73.65	555,800
Apr 4, 2025	75.28	76.43	73.00	73.73	73.73	532,400
Apr 3, 2025	76.71	77.83	75.30	77.19	77.19	324,000
Apr 2, 2025	78.45	79.60	78.41	79.54	79.54	275,100
Apr 1, 2025	0.275 Dividend
Apr 1, 2025	79.07	79.85	77.62	79.39	79.39	271,300
Mar 31, 2025	78.95	80.30	78.33	79.24	78.96	488,300
Mar 28, 2025	80.65	80.91	78.54	79.06	78.79	237,800
Mar 27, 2025	79.01	80.97	78.25	80.90	80.62	290,100
Mar 26, 2025	78.45	79.52	78.45	79.10	78.83	311,700
Mar 25, 2025	80.52	80.74	78.13	78.46	78.19	382,900
Mar 24, 2025	77.13	80.26	77.13	79.73	79.45	495,400
Mar 21, 2025	78.36	78.36	76.16	76.69	76.42	1,877,000
Mar 20, 2025	78.26	80.24	78.07	78.86	78.59	390,400
Mar 19, 2025	79.90	80.41	78.55	79.12	78.85	480,000
Mar 18, 2025	77.51	79.90	76.16	79.62	79.34	497,900
Mar 17, 2025	74.95	78.66	74.95	77.78	77.51	768,400
Mar 14, 2025	73.69	75.22	72.82	74.95	74.69	766,700
Mar 13, 2025	72.17	73.85	71.80	73.30	73.05	622,100
Mar 12, 2025	73.44	73.70	71.50	72.18	71.93	554,700
Mar 11, 2025	73.93	75.02	72.82	73.07	72.82	666,300
Mar 10, 2025	75.24	76.32	74.03	74.15	73.89	524,200
Mar 7, 2025	74.75	75.88	74.49	75.62	75.36	574,500
Mar 6, 2025	74.52	76.11	73.78	74.61	74.35	898,700
Mar 5, 2025	74.26	75.32	73.26	74.86	74.60	713,100
Mar 4, 2025	72.34	74.32	72.34	73.01	72.76	587,800
Mar 3, 2025	73.96	74.62	72.31	72.80	72.55	779,800
Feb 28, 2025	73.45	74.29	72.92	73.71	73.45	552,100
Feb 27, 2025	72.76	74.34	71.81	73.18	72.93	611,100
Feb 26, 2025	71.00	73.33	70.56	71.50	71.25	894,500
Feb 25, 2025	69.36	72.31	69.20	71.67	71.42	1,168,500
Feb 24, 2025	66.55	70.09	65.43	69.03	68.79	1,285,800
Feb 21, 2025	69.88	69.89	66.12	66.51	66.28	547,400
Feb 20, 2025	71.46	71.86	68.18	69.75	69.51	686,800
Feb 19, 2025	71.76	72.99	70.79	72.58	72.33	578,800
Feb 18, 2025	74.68	75.87	71.27	72.14	71.89	745,900
Feb 14, 2025	78.50	78.79	75.79	77.59	77.32	666,900
Feb 13, 2025	86.97	86.97	78.47	78.49	78.22	1,155,800
Feb 12, 2025	90.93	93.79	90.13	92.13	91.81	371,200
Feb 11, 2025	92.93	94.54	91.26	92.14	91.82	306,500
Feb 10, 2025	88.69	94.43	88.46	93.96	93.63	480,200
Feb 7, 2025	90.52	90.52	86.46	88.01	87.70	463,400
Feb 6, 2025	91.31	91.31	89.91	90.41	90.10	222,900
Feb 5, 2025	93.12	93.45	91.04	91.24	90.92	212,200
Feb 4, 2025	92.54	93.55	91.87	92.72	92.40	173,200
Feb 3, 2025	91.66	93.06	90.89	92.32	92.00	245,200
Jan 31, 2025	92.02	94.09	91.82	93.39	93.07	408,000
Jan 30, 2025	95.27	95.71	90.09	91.57	91.25	307,100
Jan 29, 2025	94.51	95.38	93.92	94.56	94.23	225,300
Jan 28, 2025	95.82	97.02	93.91	94.66	94.33	219,400
Jan 27, 2025	94.77	95.74	93.72	95.72	95.39	369,500
Jan 24, 2025	93.76	94.67	93.51	93.76	93.43	185,800
Jan 23, 2025	94.16	94.85	93.78	94.35	94.02	234,200
Jan 22, 2025	93.29	94.40	93.22	94.31	93.98	186,700
Jan 21, 2025	91.23	93.78	90.81	93.73	93.40	298,000
Jan 17, 2025	93.47	93.47	90.34	90.37	90.06	230,200
Jan 16, 2025	92.70	93.43	91.69	92.26	91.94	284,000
Jan 15, 2025	93.49	93.64	92.65	92.91	92.59	182,500
Jan 14, 2025	91.49	92.24	90.90	91.87	91.55	131,200
Jan 13, 2025	89.25	91.80	88.83	91.45	91.13	196,000
Jan 10, 2025	89.03	90.61	88.82	89.83	89.52	312,100
Jan 8, 2025	89.36	90.49	88.49	90.19	89.88	255,200
Jan 7, 2025	90.48	91.22	89.61	90.23	89.92	185,400
Jan 6, 2025	90.12	92.15	89.72	89.80	89.49	290,100
Jan 3, 2025	89.91	91.74	89.48	91.42	91.10	274,100
Jan 2, 2025	0.25 Dividend
Jan 2, 2025	91.24	92.59	88.87	89.50	89.19	274,300
Dec 31, 2024	90.89	91.78	90.36	90.77	90.21	169,700
Dec 30, 2024	89.31	91.79	88.76	90.68	90.12	240,400
Dec 27, 2024	89.55	90.52	88.75	90.25	89.69	186,500
Dec 26, 2024	90.06	90.78	89.76	90.29	89.73	137,400
Dec 24, 2024	89.66	90.80	89.16	90.50	89.94	95,500
Dec 23, 2024	90.30	90.30	88.82	89.67	89.11	193,800
Dec 20, 2024	87.52	90.86	87.35	90.06	89.50	814,200
Dec 19, 2024	89.75	90.96	87.76	88.57	88.02	285,100
Dec 18, 2024	91.29	93.25	89.15	89.21	88.66	323,500
Dec 17, 2024	90.50	92.31	89.93	90.91	90.34	276,400
Dec 16, 2024	95.28	95.70	91.38	91.53	90.96	334,800
Dec 13, 2024	95.00	95.89	93.81	95.42	94.83	273,200
Dec 12, 2024	95.00	95.51	94.04	94.89	94.30	379,800
Dec 11, 2024	94.36	96.34	94.27	94.86	94.27	645,600
Dec 10, 2024	93.28	95.05	91.27	94.24	93.65	438,700
Dec 9, 2024	94.97	95.78	92.84	92.92	92.34	250,100
Dec 6, 2024	95.16	96.07	94.31	94.69	94.10	297,400
Dec 5, 2024	94.15	95.23	93.04	94.44	93.85	375,800
Dec 4, 2024	92.75	94.03	92.48	93.91	93.33	404,200
Dec 3, 2024	94.74	95.00	92.55	92.70	92.12	205,400
Dec 2, 2024	93.40	94.87	92.39	94.27	93.68	256,300
Nov 29, 2024	93.03	94.53	92.68	93.43	92.85	206,000
Nov 27, 2024	92.97	93.79	92.75	92.90	92.32	371,100
Nov 26, 2024	93.28	93.97	92.11	92.93	92.35	450,500
Nov 25, 2024	93.60	96.08	93.59	94.06	93.48	386,000
Nov 22, 2024	92.74	93.40	92.47	93.00	92.42	321,800
Nov 21, 2024	94.48	94.86	91.91	92.31	91.74	335,200
Nov 20, 2024	89.98	94.77	89.27	94.20	93.61	392,800
Nov 19, 2024	86.95	89.22	86.28	89.04	88.49	316,300
Nov 18, 2024	91.50	91.93	87.63	87.89	87.34	451,900
Nov 15, 2024	97.10	97.39	91.39	91.71	91.14	312,600
Nov 14, 2024	97.97	98.51	95.95	96.30	95.70	424,400
Nov 13, 2024	96.41	98.34	95.42	97.25	96.65	354,900
Nov 12, 2024	95.65	97.03	95.46	95.82	95.22	377,900
Nov 11, 2024	94.35	97.38	93.86	96.29	95.69	383,100
Nov 8, 2024	93.52	94.09	91.80	92.74	92.16	543,400
Nov 7, 2024	92.22	94.07	91.54	92.99	92.41	526,400
Nov 6, 2024	88.31	93.58	88.16	93.08	92.50	476,700
Nov 5, 2024	82.37	83.97	81.65	83.82	83.30	407,600
Nov 4, 2024	84.24	85.24	81.53	82.00	81.49	665,400
Nov 1, 2024	85.09	85.43	83.65	84.03	83.51	417,200
Oct 31, 2024	86.11	86.38	84.38	84.89	84.36	566,300
Oct 30, 2024	86.23	88.28	84.86	85.64	85.11	572,300
Oct 29, 2024	82.67	86.90	82.28	86.83	86.29	948,400
Oct 28, 2024	79.19	82.83	78.74	82.65	82.14	1,016,900
Oct 25, 2024	81.65	82.88	74.32	80.31	79.81	2,085,700
Oct 24, 2024	93.17	93.77	91.17	91.63	91.06	420,500
Oct 23, 2024	91.86	93.76	91.76	93.31	92.73	295,300
Oct 22, 2024	90.68	92.58	89.94	92.04	91.47	311,500
Oct 21, 2024	93.97	93.97	90.89	91.26	90.69	297,400
Oct 18, 2024	96.92	96.92	93.44	93.79	93.21	399,300
Oct 17, 2024	96.47	96.97	95.00	96.93	96.33	144,200
Oct 16, 2024	97.65	97.77	96.30	96.38	95.78	141,300
Oct 15, 2024	98.24	99.78	96.57	96.82	96.22	276,500
Oct 14, 2024	97.31	98.20	97.31	98.03	97.42	114,200
Oct 11, 2024	96.65	98.10	96.65	97.50	96.89	151,100
Oct 10, 2024	96.88	98.00	96.36	96.66	96.06	196,300
Oct 9, 2024	96.71	98.45	95.83	97.58	96.97	223,800
Oct 8, 2024	97.21	97.39	96.13	96.52	95.92	190,100
Oct 7, 2024	97.60	97.60	96.43	96.66	96.06	250,200
Oct 4, 2024	97.91	98.75	97.48	98.20	97.59	142,400
Oct 3, 2024	96.11	97.25	95.41	96.98	96.38	402,400
Oct 2, 2024	95.92	96.52	94.80	96.14	95.54	254,600
Oct 1, 2024	0.25 Dividend
Oct 1, 2024	96.18	98.66	94.70	96.50	95.90	428,500
Sep 30, 2024	95.54	97.24	95.07	96.97	96.12	182,500
Sep 27, 2024	96.52	97.27	95.35	96.21	95.37	168,600
Sep 26, 2024	96.61	96.75	95.12	95.61	94.77	198,900
Sep 25, 2024	96.38	96.38	94.97	95.31	94.47	184,700
Sep 24, 2024	97.31	97.39	95.33	95.84	95.00	367,300
Sep 23, 2024	96.55	97.76	96.52	96.61	95.76	448,100
Sep 20, 2024	98.93	98.93	96.36	96.79	95.94	602,400
Sep 19, 2024	99.42	99.42	96.99	98.41	97.55	150,800
Sep 18, 2024	97.27	99.22	96.86	97.65	96.79	147,700
Sep 17, 2024	98.88	99.76	97.28	97.29	96.44	163,700
Sep 16, 2024	98.33	98.84	97.55	97.98	97.12	139,700
Sep 13, 2024	97.09	98.44	96.90	97.85	96.99	167,400
Sep 12, 2024	95.84	96.34	94.40	96.00	95.16	167,300
Sep 11, 2024	93.68	95.38	92.62	95.16	94.32	295,800
Sep 10, 2024	92.97	94.59	92.73	94.31	93.48	206,800
Sep 9, 2024	94.01	94.63	92.44	92.97	92.15	353,400
Sep 6, 2024	97.15	97.41	93.65	94.07	93.24	268,200
Sep 5, 2024	100.01	100.01	97.11	97.19	96.34	150,700
Sep 4, 2024	98.97	100.05	98.54	99.79	98.91	178,200
Sep 3, 2024	102.01	102.91	99.26	99.68	98.81	201,800
Aug 30, 2024	103.26	104.06	102.27	102.83	101.93	403,600
Aug 29, 2024	103.00	103.35	101.45	102.90	102.00	206,500
Aug 28, 2024	102.00	103.20	101.79	102.54	101.64	256,100
Aug 27, 2024	101.20	103.01	100.31	102.06	101.16	226,700
Aug 26, 2024	103.52	103.88	100.92	101.08	100.19	221,200
Aug 23, 2024	99.19	103.38	99.14	102.60	101.70	357,200
Aug 22, 2024	96.87	98.74	96.29	98.74	97.87	263,900
Aug 21, 2024	96.27	96.55	95.52	96.50	95.65	168,200
Aug 20, 2024	94.81	96.01	94.59	95.68	94.84	254,200
Aug 19, 2024	95.46	96.91	95.18	96.89	96.04	220,800
Aug 16, 2024	95.35	96.28	95.10	95.86	95.02	199,300
Aug 15, 2024	94.90	96.37	94.42	95.62	94.78	300,300
Aug 14, 2024	93.49	93.50	92.29	93.34	92.52	323,100
Aug 13, 2024	93.32	93.48	91.59	93.30	92.48	184,200
Aug 12, 2024	93.48	94.05	92.32	92.56	91.75	159,500
Aug 9, 2024	93.93	93.93	91.92	93.53	92.71	194,300
Aug 8, 2024	93.15	95.30	92.82	94.12	93.29	212,500
Aug 7, 2024	95.35	96.53	92.81	92.88	92.06	290,500
Aug 6, 2024	95.81	97.11	94.85	95.20	94.36	239,800
Aug 5, 2024	97.50	98.32	95.54	96.42	95.57	289,900
Aug 2, 2024	100.57	101.36	99.64	100.47	99.59	276,900
Aug 1, 2024	104.67	105.58	100.99	102.12	101.22	286,400
Jul 31, 2024	106.50	108.65	103.98	104.25	103.33	361,100
Jul 30, 2024	104.50	106.92	103.98	106.44	105.51	395,700
Jul 29, 2024	110.94	110.94	103.84	103.87	102.96	475,800
Jul 26, 2024	110.43	116.26	108.15	110.99	110.02	594,000
Jul 25, 2024	108.10	110.31	108.10	108.85	107.89	418,700
Jul 24, 2024	108.02	109.61	107.63	108.01	107.06	227,700
Jul 23, 2024	108.32	109.07	107.43	108.05	107.10	343,900
Jul 22, 2024	107.75	109.99	107.11	108.87	107.91	386,500
Jul 19, 2024	107.74	108.54	106.83	107.80	106.85	294,900
Jul 18, 2024	108.83	111.20	107.45	107.49	106.55	268,300
Jul 17, 2024	109.89	111.47	109.55	109.68	108.72	533,800
Jul 16, 2024	108.92	110.86	108.64	109.67	108.71	519,300
Jul 15, 2024	101.87	108.19	101.61	108.10	107.15	742,700
Jul 12, 2024	102.09	102.78	101.12	101.17	100.28	409,400
Jul 11, 2024	97.95	101.77	97.95	101.10	100.21	808,800
Jul 10, 2024	98.01	98.18	96.76	97.07	96.22	214,700
Jul 9, 2024	98.00	98.38	97.39	97.72	96.86	387,700
Jul 8, 2024	99.09	99.77	98.14	98.39	97.53	320,100
Jul 5, 2024	99.21	99.98	98.03	98.40	97.54	278,900
Jul 3, 2024	99.58	100.91	99.26	99.34	98.47	105,100
Jul 2, 2024	99.15	99.73	99.01	99.66	98.79	337,900
Jul 1, 2024	0.25 Dividend
Jul 1, 2024	99.92	100.49	99.03	99.10	98.23	329,100
Jun 28, 2024	100.87	101.14	99.75	100.00	98.87	506,900
Jun 27, 2024	100.69	101.36	99.66	100.23	99.10	319,400
Jun 26, 2024	101.87	101.87	100.10	100.40	99.27	339,500
Jun 25, 2024	103.32	103.69	102.11	102.16	101.01	282,800
Jun 24, 2024	103.53	105.14	103.00	103.50	102.34	349,800
Jun 21, 2024	103.80	104.59	102.76	103.35	102.19	388,600
Jun 20, 2024	103.01	104.64	103.01	103.75	102.58	428,300
Jun 18, 2024	102.54	103.60	102.34	102.85	101.69	552,600
Jun 17, 2024	102.26	103.02	102.02	102.30	101.15	258,200
Jun 14, 2024	101.87	103.61	101.87	102.43	101.28	233,200
Jun 13, 2024	104.18	104.41	101.98	102.18	101.03	283,600
Jun 12, 2024	106.19	106.94	104.34	104.42	103.24	261,200
Jun 11, 2024	104.99	105.67	104.33	105.11	103.93	233,400
Jun 10, 2024	105.12	106.03	104.15	105.10	103.92	217,100
Jun 7, 2024	105.18	106.84	104.93	105.81	104.62	205,700
Jun 6, 2024	105.07	107.39	104.11	105.25	104.07	650,400
Jun 5, 2024	105.90	105.99	104.52	105.45	104.26	223,900
Jun 4, 2024	105.01	106.66	104.86	105.15	103.97	290,900
Jun 3, 2024	104.69	105.06	104.07	104.80	103.62	304,900
May 31, 2024	104.03	104.29	102.73	103.97	102.80	443,900
May 30, 2024	105.71	105.75	103.86	104.04	102.87	222,400
May 29, 2024	106.00	107.43	105.39	105.46	104.27	405,300
May 28, 2024	107.84	108.29	106.52	106.95	105.75	483,500
May 24, 2024	107.59	108.78	107.09	107.54	106.33	520,300
May 23, 2024	106.48	108.78	105.94	107.35	106.14	352,900
May 22, 2024	103.85	106.81	103.47	106.76	105.56	373,200
May 21, 2024	102.75	104.48	102.48	104.47	103.29	286,100
May 20, 2024	103.74	104.43	102.12	102.86	101.70	254,000
May 17, 2024	103.55	104.59	103.09	103.92	102.75	184,500
May 16, 2024	102.61	104.54	102.53	103.19	102.03	199,500
May 15, 2024	101.62	103.24	101.24	102.79	101.63	201,800
May 14, 2024	102.69	102.81	100.92	101.03	99.89	174,100
May 13, 2024	103.93	104.92	101.99	101.99	100.84	171,500
May 10, 2024	103.13	103.74	101.85	103.46	102.30	251,000
May 9, 2024	103.51	104.17	102.11	102.48	101.33	236,900
May 8, 2024	104.83	104.83	102.65	103.23	102.07	240,400
May 7, 2024	102.78	105.39	101.69	105.01	103.83	366,500
May 6, 2024	101.74	103.99	101.60	102.32	101.17	369,400
May 3, 2024	103.10	103.99	101.11	101.13	99.99	275,900
May 2, 2024	102.51	102.89	100.71	101.93	100.78	317,300
May 1, 2024	101.02	103.99	100.78	101.75	100.60	458,100
Apr 30, 2024	103.94	106.07	99.88	100.37	99.24	661,200
Apr 29, 2024	105.23	107.00	102.15	103.31	102.15	597,700
Apr 26, 2024	112.85	114.37	105.46	105.72	104.53	774,200

NSP Insperity, Inc.

79.00

+1.01%

KFRC Kforce Inc.

43.91

-0.30%

KFY Korn Ferry

61.84

-0.69%

KELYB Kelly Services, Inc.

11.77

+5.47%

HSON Hudson Global, Inc.

9.82

-0.20%

RHI Robert Half Inc.

44.01

-2.22%

MAN ManpowerGroup Inc.

42.43

+1.31%

BBSI Barrett Business Services, Inc.

40.53

+0.22%

HSII Heidrick & Struggles International, Inc.

38.56

+0.05%

KELYA Kelly Services, Inc.

11.55

+1.23%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TriNet Group, Inc. (TNET)

Related Tickers