Dark

TNET
TRINET GROUP, INC.
stock NYSE

At Close

Jul 25, 2025 3:59:58 PM EDT

68.77USD+4.641%(+3.05)2,088,720

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 25, 2025 8:34:30 AM EDT

68.00USD+3.469%(+2.28)904

After-hours

Jul 25, 2025 4:37:30 PM EDT

68.83USD+0.087%(+0.06)8,218

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-25	68.7700	70.0200	67.1000	68.8300	+4.732%	2,088,720	0.000%
2025-07-24	66.1100	66.5000	65.1850	65.7200	-0.424%	547,986	+4.732%
2025-07-23	65.8300	66.2500	65.3587	66.0000	+0.594%	386,914	+4.288%
2025-07-22	63.8300	65.6600	63.8300	65.6100	+2.934%	526,005	+4.908%
2025-07-21	63.7300	64.2200	63.2300	63.7400	-0.250%	355,768	+7.986%
2025-07-18	64.8600	65.1200	63.7650	63.9000	-1.191%	360,591	+7.715%
2025-07-17	65.9400	66.8200	64.3600	64.6700	-1.478%	545,432	+6.433%
2025-07-16	65.8800	66.3150	64.6301	65.6400	-0.289%	429,081	+4.860%
2025-07-15	68.8800	69.0800	65.5900	65.8300	-4.580%	296,032	+4.557%
2025-07-14	68.6000	69.2400	67.9300	68.9900	+0.408%	388,604	-0.232%
2025-07-11	70.8800	70.8800	67.9600	68.7100	-3.497%	429,694	+0.175%
2025-07-10	71.7700	72.3275	70.8350	71.2000	-0.614%	394,418	-3.329%
2025-07-09	72.6800	73.3150	71.1200	71.6400	-0.666%	403,978	-3.922%
2025-07-08	71.6700	73.3850	71.3900	72.1200	+0.628%	580,338	-4.562%
2025-07-07	73.8400	74.5221	71.5300	71.6700	-3.618%	411,359	-3.963%
2025-07-03	74.4500	74.9650	74.0200	74.3600	+0.473%	144,540	-7.437%
2025-07-02	75.5200	75.5200	73.2500	74.0100	-1.569%	344,956	-6.999%
2025-07-01	72.7100	76.0900	72.4200	75.1900	+2.803%	565,510	-8.459%
2025-06-30	73.1700	73.4150	72.2750	73.1400	+0.647%	370,783	-5.893%
2025-06-27	73.8400	74.5000	71.4700	72.6700	-1.022%	779,524	-5.284%
2025-06-26	73.1300	73.7750	72.9400	73.4200	+0.617%	401,994	-6.252%
2025-06-25	74.9100	75.2650	72.2300	72.9700	-2.875%	442,178	-5.674%
2025-06-24	74.9700	75.5500	73.9200	75.1300	+0.846%	268,396	-8.385%
2025-06-23	74.5400	75.0350	73.5700	74.5000	-0.294%	345,862	-7.611%
2025-06-20	75.4800	75.4800	72.4900	74.7200	-0.532%	1,370,855	-7.883%
2025-06-18	76.4800	77.2625	74.9800	75.1200	-1.817%	257,717	-8.373%
2025-06-17	77.1700	77.5150	76.2400	76.5100	-1.379%	304,513	-10.038%
2025-06-16	76.3300	77.6100	75.7600	77.5800	+2.227%	287,466	-11.279%
2025-06-13	77.0900	77.7450	75.6550	75.8900	-3.644%	294,522	-9.303%
2025-06-12	78.6000	79.1300	77.3450	78.7600	-0.089%	251,066	-12.608%
2025-06-11	82.0100	82.0100	78.2200	78.8300	-3.690%	363,678	-12.686%
2025-06-10	82.9000	83.3600	81.4600	81.8500	-0.956%	242,472	-15.907%
2025-06-09	83.4800	83.4800	81.8400	82.6400	-0.745%	244,718	-16.711%
2025-06-06	83.7500	83.7850	82.7200	83.2600	+0.616%	148,852	-17.331%
2025-06-05	83.4100	83.4550	82.4150	82.7500	-0.886%	163,353	-16.822%
2025-06-04	82.3000	84.0800	82.0200	83.4900	+1.421%	229,652	-17.559%
2025-06-03	82.2400	82.7200	81.9650	82.3200	+0.097%	172,566	-16.387%
2025-06-02	83.0400	83.1150	81.2350	82.2400	-1.166%	231,531	-16.306%
2025-05-30	82.0200	83.6050	81.5300	83.2100	+1.303%	311,106	-17.282%
2025-05-29	81.2000	82.3500	80.5495	82.1400	+1.071%	185,296	-16.204%
2025-05-28	82.5100	83.5600	81.2700	81.2700	-1.419%	213,542	-15.307%
2025-05-27	82.0400	82.9400	80.9363	82.4400	+1.552%	248,030	-16.509%
2025-05-23	80.7500	81.6650	80.0000	81.1800	-0.782%	225,714	-15.213%
2025-05-22	82.5900	83.0100	81.7800	81.8200	-1.552%	250,956	-15.876%
2025-05-21	84.4300	84.8400	82.9350	83.1100	-2.750%	281,377	-17.182%
2025-05-20	86.5000	86.7800	85.3700	85.4600	-1.145%	262,154	-19.459%
2025-05-19	85.2100	86.7350	84.8305	86.4500	+0.535%	288,764	-20.382%
2025-05-16	85.5000	86.2900	84.8250	85.9900	+0.573%	284,460	-19.956%
2025-05-15	83.8900	85.6600	83.6400	85.5000	+1.931%	434,823	-19.497%
2025-05-14	83.8300	84.7500	82.5332	83.8800	+0.036%	258,815	-17.942%
2025-05-13	84.5600	85.3400	83.8300	83.8500	-0.734%	252,658	-17.913%
2025-05-12	85.0000	86.6500	83.0000	84.4700	+3.100%	279,317	-18.515%
2025-05-09	81.8100	83.1700	81.5950	81.9300	-0.316%	250,853	-15.989%
2025-05-08	81.6100	83.6350	81.3850	82.1900	+1.519%	301,815	-16.255%
2025-05-07	79.6600	81.1000	78.0000	80.9600	+1.965%	382,818	-14.983%
2025-05-06	79.8400	79.9300	78.4750	79.4000	-1.562%	430,407	-13.312%
2025-05-05	79.9000	81.4600	78.4800	80.6600	+0.249%	408,689	-14.667%
2025-05-02	79.3300	81.2000	79.2850	80.4600	+2.145%	374,048	-14.454%
2025-05-01	78.3000	79.4650	77.5100	78.7700	+0.562%	319,695	-12.619%
2025-04-30	77.9200	78.5800	76.0000	78.3300	-0.038%	393,249	-12.128%
2025-04-29	78.6700	79.0350	75.9700	78.3600	-1.409%	588,541	-12.162%
2025-04-28	77.6300	79.9500	76.4100	79.4800	+2.833%	554,422	-13.400%
2025-04-25	84.4300	88.5600	75.7713	77.2900	-0.374%	1,190,539	-10.946%
2025-04-24	76.4800	77.5800	74.1400	77.5800	+0.976%	958,690	-11.279%
2025-04-23	77.1300	78.4000	76.3700	76.8300	+0.827%	320,947	-10.413%
2025-04-22	75.1500	76.2100	74.1800	76.2000	+2.543%	281,884	-9.672%
2025-04-21	76.2400	76.2400	73.7500	74.3100	-2.774%	321,329	-7.375%
2025-04-17	78.0200	78.7200	74.5700	76.4300	-2.550%	606,098	-9.944%
2025-04-16	78.6700	79.5800	77.4500	78.4300	-0.406%	247,348	-12.240%
2025-04-15	79.4500	79.8900	78.2100	78.7500	-1.217%	214,468	-12.597%
2025-04-14	79.1700	80.1250	77.5700	79.7200	+1.386%	305,462	-13.660%
2025-04-11	75.7500	78.8000	75.6650	78.6300	+2.450%	290,083	-12.463%
2025-04-10	76.6900	77.7700	75.2550	76.7500	-1.400%	329,723	-10.319%
2025-04-09	72.5000	78.7200	70.6100	77.8400	+7.100%	619,612	-11.575%
2025-04-08	74.9500	76.2600	71.9150	72.6800	-1.317%	461,634	-5.297%
2025-04-07	72.3000	75.0850	69.3950	73.6500	-0.109%	555,814	-6.544%
2025-04-04	75.2800	76.4250	73.0000	73.7300	-4.482%	532,434	-6.646%
2025-04-03	76.7100	77.8300	75.2950	77.1900	-2.954%	324,176	-10.830%
2025-04-02	78.4500	79.6000	78.4050	79.5400	+0.189%	275,065	-13.465%
2025-04-01	79.0700	79.8450	77.6200	79.3900	+0.189%	271,650	-13.301%
2025-03-31	78.9500	80.3000	78.3300	79.2400	+0.228%	488,292	-13.137%
2025-03-28	80.6500	80.9100	78.5400	79.0600	-2.274%	237,801	-12.940%
2025-03-27	79.0100	80.9700	78.2500	80.9000	+2.276%	290,138	-14.920%
2025-03-26	78.4500	79.5200	78.4500	79.1000	+0.816%	304,791	-12.984%
2025-03-25	80.5200	80.7400	78.1300	78.4600	-1.593%	333,681	-12.274%
2025-03-24	77.1300	80.2600	77.1300	79.7300	+3.964%	474,475	-13.671%
2025-03-21	78.3600	78.3600	76.1550	76.6900	-2.752%	1,275,377	-10.249%
2025-03-20	78.2600	80.2400	78.0700	78.8600	-0.329%	384,390	-12.719%
2025-03-19	79.9000	80.4050	78.5500	79.1200	-0.628%	474,526	-13.006%
2025-03-18	77.5100	79.9000	76.1600	79.6200	+2.366%	485,837	-13.552%
2025-03-17	74.9500	78.6600	74.9500	77.7800	+3.776%	759,316	-11.507%
2025-03-14	73.6900	75.2250	72.8200	74.9500	+2.251%	752,077	-8.165%
2025-03-13	72.1700	73.8500	71.8000	73.3000	+1.552%	574,372	-6.098%
2025-03-12	73.4400	73.7000	71.5000	72.1800	-1.218%	470,748	-4.641%
2025-03-11	73.9300	75.0200	72.8150	73.0700	-1.457%	611,909	-5.803%
2025-03-10	75.2400	76.3200	74.0300	74.1500	-1.944%	502,136	-7.175%
2025-03-07	74.7500	75.8800	74.4900	75.6200	+1.354%	533,691	-8.979%
2025-03-06	74.5200	76.1100	73.7750	74.6100	-0.334%	888,379	-7.747%
2025-03-05	74.2600	75.3200	73.2600	74.8600	+2.534%	683,112	-8.055%
2025-03-04	72.3400	74.3200	72.3400	73.0100	+0.288%	580,507	-5.725%
2025-03-03	73.9600	74.6200	72.3060	72.8000	-1.235%	773,273	-5.453%
2025-02-28	73.4500	74.2900	72.9150	73.7100	+0.724%	532,884	-6.621%
2025-02-27	72.7600	74.3400	71.8100	73.1800	+2.350%	602,093	-5.944%
2025-02-26	71.0000	73.3300	70.5600	71.5000	-0.237%	815,475	-3.734%
2025-02-25	69.3600	72.3050	69.2000	71.6700	+3.824%	1,106,388	-3.963%
2025-02-24	66.5500	70.0900	65.4250	69.0300	+3.789%	1,246,813	-0.290%
2025-02-21	69.8800	69.8900	66.1200	66.5100	-4.645%	536,963	+3.488%
2025-02-20	71.4600	71.8600	68.1750	69.7500	-3.899%	673,533	-1.319%
2025-02-19	71.7600	72.9900	70.7900	72.5800	+0.610%	572,322	-5.167%
2025-02-18	74.6800	75.8715	71.2700	72.1400	-7.024%	737,848	-4.588%
2025-02-14	78.5000	78.7850	75.7900	77.5900	-1.147%	658,822	-11.290%
2025-02-13	86.9700	86.9700	78.4700	78.4900	-14.805%	1,155,082	-12.307%
2025-02-12	90.9300	93.7850	90.1300	92.1300	-0.011%	362,661	-25.290%
2025-02-11	92.9300	94.5400	91.2600	92.1400	-1.937%	299,564	-25.298%
2025-02-10	88.6900	94.4300	88.4550	93.9600	+6.761%	470,047	-26.745%
2025-02-07	90.5200	90.5200	86.4600	88.0100	-2.655%	456,919	-21.793%
2025-02-06	91.3100	91.3100	89.9100	90.4100	-0.910%	220,335	-23.869%
2025-02-05	93.1200	93.4500	91.0400	91.2400	-1.596%	207,929	-24.562%
2025-02-04	92.5400	93.5500	91.8700	92.7200	+0.433%	165,913	-25.766%
2025-02-03	91.6600	93.0600	90.8900	92.3200	-1.146%	237,171	-25.444%
2025-01-31	92.0200	94.0900	91.8200	93.3900	+1.988%	396,860	-26.298%
2025-01-30	95.2700	95.7100	90.0900	91.5700	-3.162%	303,031	-24.833%
2025-01-29	94.5100	95.3800	93.9200	94.5600	-0.106%	221,818	-27.210%
2025-01-28	95.8200	97.0200	93.9100	94.6600	-1.107%	211,690	-27.287%
2025-01-27	94.7700	95.7400	93.7150	95.7200	+2.090%	351,072	-28.092%
2025-01-24	93.7600	94.6650	93.5100	93.7600	-0.625%	178,629	-26.589%
2025-01-23	94.1600	94.8500	93.7800	94.3500	+0.042%	222,667	-27.048%
2025-01-22	93.2900	94.4000	93.2207	94.3100	+0.619%	182,319	-27.017%
2025-01-21	91.2300	93.7800	90.8050	93.7300	+3.718%	294,386	-26.566%
2025-01-17	93.4700	93.4700	90.3400	90.3700	-2.049%	222,693	-23.835%
2025-01-16	92.7000	93.4300	91.6900	92.2600	-0.700%	268,683	-25.396%
2025-01-15	93.4900	93.6400	92.6500	92.9100	+1.132%	173,954	-25.918%
2025-01-14	91.4900	92.2400	90.9000	91.8700	+0.459%	125,662	-25.079%
2025-01-13	89.2500	91.8000	88.8300	91.4500	+1.803%	186,630	-24.735%
2025-01-10	89.0300	90.6100	88.8200	89.8300	-0.399%	305,474	-23.377%
2025-01-08	89.3600	90.4900	88.4900	90.1900	-0.044%	213,966	-23.683%
2025-01-07	90.4800	91.2200	89.6100	90.2300	+0.479%	176,850	-23.717%
2025-01-06	90.1200	92.1500	89.7200	89.8000	-1.772%	281,965	-23.352%
2025-01-03	89.9100	91.7390	89.4800	91.4200	+2.145%	166,620	-24.710%
2025-01-02	91.2400	92.5900	88.8700	89.5000	-1.399%	269,631	-23.095%
2024-12-31	90.8900	91.7800	90.3600	90.7700	+0.099%	160,570	-24.171%
2024-12-30	89.3100	91.7900	88.7600	90.6800	+0.476%	233,992	-24.096%
2024-12-27	89.5500	90.5200	88.7500	90.2500	-0.044%	182,833	-23.734%
2024-12-26	90.0600	90.7800	89.7600	90.2900	-0.232%	135,392	-23.768%
2024-12-24	89.6600	90.8000	89.1600	90.5000	+0.926%	95,475	-23.945%
2024-12-23	90.3000	90.3000	88.8200	89.6700	-0.433%	190,753	-23.241%
2024-12-20	87.5200	90.8600	87.3450	90.0600	+1.682%	752,263	-23.573%
2024-12-19	89.7500	90.9600	87.7600	88.5700	-0.717%	279,220	-22.287%
2024-12-18	91.2900	93.2500	89.1500	89.2100	-1.870%	318,609	-22.845%
2024-12-17	90.5000	92.3100	89.9300	90.9100	-0.677%	269,626	-24.288%
2024-12-16	95.2800	95.7000	91.3800	91.5300	-4.077%	321,781	-24.801%
2024-12-13	95.0000	95.8900	93.8050	95.4200	+0.559%	268,853	-27.866%
2024-12-12	95.0000	95.5100	94.0350	94.8900	+0.032%	374,239	-27.463%
2024-12-11	94.3600	96.3360	94.2700	94.8600	+0.658%	567,504	-27.440%
2024-12-10	93.2800	95.0500	91.2650	94.2400	+1.421%	321,268	-26.963%
2024-12-09	94.9700	95.7800	92.8400	92.9200	-1.869%	210,604	-25.926%
2024-12-06	95.1600	96.0700	94.3100	94.6900	+0.265%	288,384	-27.310%
2024-12-05	94.1500	95.2300	93.0400	94.4400	+0.564%	371,134	-27.118%
2024-12-04	92.7500	94.0300	92.4750	93.9100	+1.305%	391,364	-26.706%
2024-12-03	94.7400	95.0000	92.5500	92.7000	-1.665%	199,149	-25.750%
2024-12-02	93.4000	94.8700	92.3900	94.2700	+0.899%	245,652	-26.986%
2024-11-29	93.0300	94.5300	92.6800	93.4300	+0.571%	201,787	-26.330%
2024-11-27	92.9700	93.7900	92.7500	92.9000	-0.032%	356,089	-25.910%
2024-11-26	93.2800	93.9700	92.1050	92.9300	-1.201%	439,873	-25.933%
2024-11-25	93.6000	96.0800	93.5900	94.0600	+1.140%	367,029	-26.823%
2024-11-22	92.7400	93.4000	92.4700	93.0000	+0.747%	311,244	-25.989%
2024-11-21	94.4800	94.8600	91.9100	92.3100	-2.006%	332,131	-25.436%
2024-11-20	89.9800	94.7700	89.2650	94.2000	+5.795%	381,392	-26.932%
2024-11-19	86.9500	89.2200	86.2800	89.0400	+1.308%	291,198	-22.698%
2024-11-18	91.5000	91.9300	87.6250	87.8900	-4.165%	325,368	-21.686%
2024-11-15	97.1000	97.3900	91.3850	91.7100	-4.766%	307,590	-24.948%
2024-11-14	97.9700	98.5100	95.9500	96.3000	-0.977%	412,306	-28.525%
2024-11-13	96.4100	98.3400	95.4200	97.2500	+1.492%	346,417	-29.224%
2024-11-12	95.6500	97.0300	95.4600	95.8200	-0.488%	368,969	-28.167%
2024-11-11	94.3500	97.3750	93.8550	96.2900	+3.828%	368,209	-28.518%
2024-11-08	93.5200	94.0900	91.8000	92.7400	-0.269%	536,147	-25.782%
2024-11-07	92.2200	94.0700	91.5400	92.9900	-0.097%	513,276	-25.981%
2024-11-06	88.3100	93.5800	88.1600	93.0800	+11.047%	466,351	-26.053%
2024-11-05	82.3700	83.9700	81.6500	83.8200	+2.220%	404,903	-17.884%
2024-11-04	84.2400	85.2400	81.5300	82.0000	-2.416%	659,682	-16.061%
2024-11-01	85.0900	85.4300	83.6500	84.0300	-1.013%	381,311	-18.089%
2024-10-31	86.1100	86.3800	84.3800	84.8900	-0.876%	494,464	-18.919%
2024-10-30	86.2300	88.2800	84.8569	85.6400	-1.370%	513,416	-19.629%
2024-10-29	82.6700	86.9000	82.2800	86.8300	+5.057%	835,914	-20.730%
2024-10-28	79.1900	82.8300	78.7400	82.6500	+2.914%	857,111	-16.721%
2024-10-25	81.6500	82.8800	74.3200	80.3100	-12.354%	2,072,544	-14.295%
2024-10-24	93.1700	93.7700	91.1700	91.6300	-1.800%	363,809	-24.883%
2024-10-23	91.8600	93.7599	91.7600	93.3100	+1.380%	287,750	-26.235%
2024-10-22	90.6800	92.5800	89.9350	92.0400	+0.855%	307,160	-25.217%
2024-10-21	93.9700	93.9700	90.8900	91.2600	-2.698%	254,154	-24.578%
2024-10-18	96.9200	96.9200	93.4400	93.7900	-3.239%	388,082	-26.613%
2024-10-17	96.4700	96.9700	95.0000	96.9300	+0.571%	140,005	-28.990%
2024-10-16	97.6500	97.7700	96.3000	96.3800	-0.454%	136,070	-28.585%
2024-10-15	98.2400	99.7800	96.5700	96.8200	-1.234%	266,811	-28.909%
2024-10-14	97.3100	98.2000	97.3100	98.0300	+0.544%	109,312	-29.787%
2024-10-11	96.6500	98.1000	96.6500	97.5000	+0.869%	137,882	-29.405%
2024-10-10	96.8800	98.0000	96.3600	96.6600	-0.943%	181,522	-28.792%
2024-10-09	96.7100	98.4500	95.8300	97.5800	+1.098%	173,845	-29.463%
2024-10-08	97.2100	97.3900	96.1300	96.5200	-0.145%	126,858	-28.688%
2024-10-07	97.6000	97.6000	96.4300	96.6600	-1.568%	204,533	-28.792%
2024-10-04	97.9100	98.7500	97.4800	98.2000	+1.258%	139,194	-29.908%
2024-10-03	96.1100	97.2500	95.4100	96.9800	+0.874%	271,239	-29.027%
2024-10-02	95.9200	96.5200	94.7950	96.1400	-0.373%	249,262	-28.406%
2024-10-01	96.1800	98.6550	94.7000	96.5000	-0.485%	425,317	-28.674%
2024-09-30	95.5400	97.2400	95.0700	96.9700	+0.790%	178,360	-29.019%
2024-09-27	96.5200	97.2650	95.3450	96.2100	+0.628%	162,786	-28.459%
2024-09-26	96.6100	96.7500	95.1200	95.6100	+0.315%	193,652	-28.010%
2024-09-25	96.3800	96.3800	94.9650	95.3100	-0.553%	180,823	-27.783%
2024-09-24	97.3100	97.3863	95.3300	95.8400	-0.797%	210,600	-28.182%
2024-09-23	96.5500	97.7611	96.5200	96.6100	-0.186%	325,413	-28.755%
2024-09-20	98.9300	98.9300	96.3600	96.7900	-1.646%	501,305	-28.887%
2024-09-19	99.4200	99.4200	96.9900	98.4100	+0.778%	148,052	-30.058%
2024-09-18	97.2700	99.2200	96.8600	97.6500	+0.370%	141,780	-29.514%
2024-09-17	98.8800	99.7550	97.2800	97.2900	-0.704%	147,359	-29.253%
2024-09-16	98.3300	98.8400	97.5500	97.9800	+0.133%	134,493	-29.751%
2024-09-13	97.0900	98.4400	96.8950	97.8500	+1.927%	160,620	-29.658%
2024-09-12	95.8400	96.3400	94.4000	96.0000	+0.883%	115,947	-28.302%
2024-09-11	93.6800	95.3800	92.6150	95.1600	+0.901%	243,350	-27.669%
2024-09-10	92.9700	94.5900	92.7300	94.3100	+1.441%	200,272	-27.017%
2024-09-09	94.0100	94.6250	92.4400	92.9700	-1.169%	348,156	-25.965%
2024-09-06	97.1500	97.4100	93.6500	94.0700	-3.210%	225,690	-26.831%
2024-09-05	100.0100	100.0100	97.1100	97.1900	-2.605%	146,038	-29.180%
2024-09-04	98.9700	100.0500	98.5400	99.7900	+0.110%	174,236	-31.025%
2024-09-03	102.0100	102.9050	99.2600	99.6800	-3.063%	197,241	-30.949%
2024-08-30	103.2600	104.0600	102.2700	102.8300	-0.068%	387,265	-33.064%
2024-08-29	103.0000	103.3500	101.4500	102.9000	+0.351%	198,900	-33.110%
2024-08-28	102.0000	103.2000	101.7900	102.5400	+0.470%	252,803	-32.875%
2024-08-27	101.2000	103.0050	100.3100	102.0600	+0.970%	213,296	-32.559%
2024-08-26	103.5200	103.8800	100.9200	101.0800	-1.481%	216,273	-31.905%
2024-08-23	99.1900	103.3800	99.1400	102.6000	+3.909%	340,254	-32.914%
2024-08-22	96.8700	98.7400	96.2900	98.7400	+2.321%	257,156	-30.292%
2024-08-21	96.2700	96.5500	95.5200	96.5000	+0.857%	157,450	-28.674%
2024-08-20	94.8100	96.0100	94.5900	95.6800	-1.249%	251,437	-28.062%
2024-08-19	95.4600	96.9100	95.1800	96.8900	+1.074%	210,348	-28.961%
2024-08-16	95.3500	96.2800	95.1000	95.8600	+0.251%	187,800	-28.197%
2024-08-15	94.9000	96.3700	94.4150	95.6200	+2.443%	296,110	-28.017%
2024-08-14	93.4900	93.5000	92.2900	93.3400	+0.043%	312,898	-26.259%
2024-08-13	93.3200	93.4800	91.5900	93.3000	+0.799%	178,502	-26.227%
2024-08-12	93.4800	94.0500	92.3200	92.5600	-1.037%	154,561	-25.637%
2024-08-09	93.9300	93.9300	91.9200	93.5300	-0.627%	187,379	-26.409%
2024-08-08	93.1500	95.3000	92.8200	94.1200	+1.335%	186,249	-26.870%
2024-08-07	95.3500	96.5300	92.8100	92.8800	-2.437%	282,522	-25.894%
2024-08-06	95.8100	97.1100	94.8450	95.2000	-1.265%	226,078	-27.700%
2024-08-05	97.5000	98.3200	95.5400	96.4200	-4.031%	284,828	-28.614%
2024-08-02	100.5700	101.3600	99.6400	100.4700	-1.616%	268,417	-31.492%
2024-08-01	104.6700	105.5750	100.9900	102.1200	-2.043%	269,707	-32.599%
2024-07-31	106.5000	108.6500	103.9800	104.2500	-2.057%	349,913	-33.976%
2024-07-30	104.5000	106.9200	103.9800	106.4400	+2.474%	367,559	-35.334%
2024-07-29	110.9400	110.9400	103.8400	103.8700	-6.415%	467,605	-33.734%
2024-07-26	110.4300	116.2600	108.1450	110.9900	+1.966%	582,996	-37.985%
2024-07-25	108.1000	110.3100	108.1000	108.8500	+0.778%	353,122	-36.766%
2024-07-24	108.0200	109.6100	107.6300	108.0100	-0.037%	221,752	-36.274%
2024-07-23	108.3200	109.0700	107.4300	108.0500	-0.753%	301,104	-36.298%
2024-07-22	107.7500	109.9900	107.1100	108.8700	+0.993%	349,757	-36.778%
2024-07-19	107.7400	108.5350	106.8300	107.8000	+0.288%	290,700	-36.150%
2024-07-18	108.8300	111.2000	107.4500	107.4900	-1.997%	262,499	-35.966%
2024-07-17	109.8900	111.4650	109.5500	109.6800	+0.009%	520,080	-37.245%
2024-07-16	108.9200	110.8600	108.6400	109.6700	+1.452%	514,413	-37.239%
2024-07-15	101.8700	108.1850	101.6100	108.1000	+6.850%	705,699	-36.327%
2024-07-12	102.0900	102.7800	101.1200	101.1700	+0.069%	398,501	-31.966%
2024-07-11	97.9500	101.7700	97.9500	101.1000	+4.152%	797,128	-31.919%
2024-07-10	98.0100	98.1800	96.7600	97.0700	-0.665%	210,455	-29.092%
2024-07-09	98.0000	98.3800	97.3850	97.7200	-0.681%	347,699	-29.564%
2024-07-08	99.0900	99.7700	98.1350	98.3900	-0.010%	249,838	-30.044%
2024-07-05	99.2100	99.9800	98.0300	98.4000	-0.946%	274,177	-30.051%
2024-07-03	99.5800	100.9100	99.2600	99.3400	-0.321%	105,060	-30.713%
2024-07-02	99.1500	99.7300	99.0100	99.6600	+0.565%	305,747	-30.935%
2024-07-01	99.9200	100.4900	99.0300	99.1000	-0.900%	312,392	-30.545%
2024-06-28	100.8700	101.1400	99.7500	100.0000	-0.229%	501,532	-31.170%
2024-06-27	100.6900	101.3600	99.6600	100.2300	-0.169%	316,361	-31.328%
2024-06-26	101.8700	101.8700	100.1000	100.4000	-1.723%	320,562	-31.444%
2024-06-25	103.3200	103.6900	102.1100	102.1600	-1.295%	225,767	-32.625%
2024-06-24	103.5300	105.1400	103.0000	103.5000	+0.145%	342,043	-33.498%
2024-06-21	103.8000	104.5900	102.7600	103.3500	-0.386%	355,856	-33.401%
2024-06-20	103.0100	104.6400	103.0100	103.7500	+0.875%	425,392	-33.658%
2024-06-18	102.5400	103.5950	102.3400	102.8500	+0.538%	503,832	-33.077%
2024-06-17	102.2600	103.0200	102.0200	102.3000	-0.127%	236,310	-32.717%
2024-06-14	101.8700	103.6100	101.8700	102.4300	+0.245%	203,557	-32.803%
2024-06-13	104.1800	104.4050	101.9800	102.1800	-2.145%	282,619	-32.638%
2024-06-12	106.1900	106.9400	104.3400	104.4200	-0.656%	254,391	-34.084%
2024-06-11	104.9900	105.6700	104.3250	105.1100	+0.010%	186,599	-34.516%
2024-06-10	105.1200	106.0300	104.1500	105.1000	-0.671%	169,541	-34.510%
2024-06-07	105.1800	106.8400	104.9300	105.8100	+0.532%	167,263	-34.949%
2024-06-06	105.0700	107.3900	104.1100	105.2500	-0.190%	643,239	-34.603%
2024-06-05	105.9000	105.9850	104.5150	105.4500	+0.285%	211,105	-34.727%
2024-06-04	105.0100	106.6600	104.8600	105.1500	+0.334%	266,940	-34.541%
2024-06-03	104.6900	105.0600	104.0650	104.8000	+0.798%	248,800	-34.323%
2024-05-31	104.0300	104.2900	102.7300	103.9700	-0.067%	406,008	-33.798%
2024-05-30	105.7100	105.7500	103.8600	104.0400	-1.346%	217,589	-33.843%
2024-05-29	106.0000	107.4266	105.3900	105.4600	-1.393%	390,844	-34.734%
2024-05-28	107.8400	108.2900	106.5200	106.9500	-0.549%	436,238	-35.643%
2024-05-24	107.5900	108.7800	107.0900	107.5400	+0.177%	467,009	-35.996%
2024-05-23	106.4800	108.7800	105.9400	107.3500	+0.553%	313,435	-35.883%
2024-05-22	103.8500	106.8100	103.4701	106.7600	+2.192%	367,613	-35.528%
2024-05-21	102.7500	104.4800	102.4800	104.4700	+1.565%	285,273	-34.115%
2024-05-20	103.7400	104.4250	102.1200	102.8600	-1.020%	248,447	-33.084%
2024-05-17	103.5500	104.5900	103.0936	103.9200	+0.707%	180,105	-33.766%
2024-05-16	102.6100	104.5400	102.5300	103.1900	+0.389%	194,200	-33.298%
2024-05-15	101.6200	103.2400	101.2400	102.7900	+1.742%	198,824	-33.038%
2024-05-14	102.6900	102.8100	100.9200	101.0300	-0.941%	170,666	-31.872%
2024-05-13	103.9300	104.9200	101.9900	101.9900	-1.421%	168,318	-32.513%
2024-05-10	103.1300	103.7400	101.8500	103.4600	+0.956%	249,935	-33.472%
2024-05-09	103.5100	104.1700	102.1100	102.4800	-0.727%	232,749	-32.836%
2024-05-08	104.8300	104.8300	102.6500	103.2300	-1.695%	233,333	-33.324%
2024-05-07	102.7800	105.3900	101.6850	105.0100	+2.629%	358,386	-34.454%
2024-05-06	101.7400	103.9900	101.6000	102.3200	+1.177%	365,682	-32.731%
2024-05-03	103.1000	103.9850	101.1100	101.1300	-0.785%	255,243	-31.939%
2024-05-02	102.5100	102.8900	100.7100	101.9300	+0.177%	300,501	-32.473%
2024-05-01	101.0200	103.9900	100.7804	101.7500	+1.375%	429,352	-32.354%
2024-04-30	103.9400	106.0700	99.8844	100.3700	-2.846%	608,989	-31.424%
2024-04-29	105.2300	107.0000	102.1500	103.3100	-2.280%	595,689	-33.375%
2024-04-26	112.8500	114.3650	105.4600	105.7200	-16.611%	774,248	-34.894%
2024-04-25	126.8300	127.6000	125.3200	126.7800	-0.643%	250,248	-45.709%
2024-04-24	128.9900	129.3700	127.2400	127.6000	-1.589%	211,850	-46.058%
2024-04-23	129.9000	130.6900	128.7400	129.6600	-0.015%	114,155	-46.915%
2024-04-22	129.1700	130.8300	128.6600	129.6800	+1.107%	106,373	-46.923%
2024-04-19	129.4800	130.4600	127.5700	128.2600	-0.958%	148,012	-46.336%
2024-04-18	129.1000	131.2600	129.1000	129.5000	+0.294%	252,378	-46.849%
2024-04-17	127.9200	129.6900	126.7600	129.1200	+1.822%	189,234	-46.693%
2024-04-16	126.3300	127.4200	125.0100	126.8100	+0.063%	91,530	-45.722%
2024-04-15	128.7200	129.1950	125.8900	126.7300	-1.031%	140,112	-45.688%
2024-04-12	130.0200	130.9999	127.5200	128.0500	-2.379%	136,745	-46.248%
2024-04-11	129.6700	131.2700	128.8500	131.1700	+1.055%	252,226	-47.526%
2024-04-10	129.6500	130.0200	127.3250	129.8000	-0.901%	207,385	-46.972%
2024-04-09	130.0000	131.1900	128.6300	130.9800	+1.026%	185,715	-47.450%
2024-04-08	129.0400	129.7900	128.3500	129.6500	+0.644%	178,099	-46.911%
2024-04-05	128.1600	129.5250	127.3300	128.8200	+0.759%	175,385	-46.569%
2024-04-04	134.6700	134.6700	127.7600	127.8500	-4.275%	178,708	-46.163%
2024-04-03	131.5600	134.2500	131.5600	133.5600	+0.952%	186,721	-48.465%
2024-04-02	130.9000	132.7900	130.7900	132.3000	-0.083%	218,158	-47.974%
2024-04-01	132.3700	132.4200	130.1500	132.4100	-0.060%	199,501	-48.018%
2024-03-28	132.6200	133.9400	132.4500	132.4900	+0.174%	232,900	-48.049%
2024-03-27	132.5200	133.4800	131.5550	132.2600	+0.456%	149,103	-47.959%
2024-03-26	131.7000	132.1500	130.7400	131.6600	+0.351%	157,612	-47.721%
2024-03-25	131.9900	131.9900	130.7600	131.2000	-0.440%	105,945	-47.538%
2024-03-22	132.9700	132.9700	131.0300	131.7800	-0.325%	140,176	-47.769%
2024-03-21	130.5600	132.5125	130.5000	132.2100	+1.763%	248,539	-47.939%
2024-03-20	129.1700	130.4700	128.7500	129.9200	+0.713%	204,771	-47.021%
2024-03-19	127.1100	129.4650	127.0350	129.0000	+1.487%	165,184	-46.643%
2024-03-18	126.1500	128.0300	125.4600	127.1100	+1.162%	191,591	-45.850%
2024-03-15	125.3700	127.5260	124.9600	125.6500	-0.357%	245,793	-45.221%
2024-03-14	126.3000	126.8400	125.0600	126.1000	-0.111%	164,601	-45.416%
2024-03-13	124.1100	127.2600	124.0300	126.2400	+1.178%	214,240	-45.477%
2024-03-12	123.5500	125.0350	122.2000	124.7700	+1.250%	179,369	-44.834%
2024-03-11	125.2800	125.2800	122.3400	123.2300	-2.237%	225,487	-44.145%
2024-03-08	125.9300	127.2050	125.4100	126.0500	+0.591%	169,177	-45.395%
2024-03-07	126.0400	126.7800	124.7200	125.3100	+0.112%	180,513	-45.072%
2024-03-06	125.6000	126.2500	124.6700	125.1700	+0.474%	201,440	-45.011%
2024-03-05	127.0100	128.1800	123.8600	124.5800	-2.037%	158,441	-44.750%
2024-03-04	128.5100	129.5500	126.4700	127.1700	-0.337%	184,847	-45.876%
2024-03-01	127.8400	129.3367	126.0300	127.6000	-0.320%	254,041	-46.058%
2024-02-29	129.2200	130.2500	126.0400	128.0100	-0.117%	288,702	-46.231%
2024-02-28	130.5900	132.6219	128.1000	128.1600	-2.317%	244,838	-46.294%
2024-02-27	130.0000	131.2500	129.4300	131.2000	+1.313%	232,009	-47.538%
2024-02-26	128.1200	130.6750	127.7600	129.5000	+0.888%	322,966	-46.849%
2024-02-23	125.0000	128.4500	124.7200	128.3600	+3.018%	269,796	-46.377%
2024-02-22	123.0300	125.6500	123.0300	124.6000	+0.956%	289,330	-44.759%
2024-02-21	122.6300	123.6400	120.4000	123.4200	+0.146%	310,769	-44.231%
2024-02-20	125.6600	125.6600	121.5000	123.2400	-3.098%	484,345	-44.150%
2024-02-16	118.1100	130.7200	114.6300	127.1800	+8.386%	812,775	-45.880%
2024-02-15	113.0600	117.4300	113.0600	117.3400	+3.703%	438,351	-41.341%
2024-02-14	112.8800	113.4400	111.7000	113.1500	+1.316%	310,761	-39.169%
2024-02-13	111.4500	112.6800	111.1400	111.6800	-1.742%	274,450	-38.369%
2024-02-12	112.9900	113.8200	112.9400	113.6600	+0.914%	189,119	-39.442%
2024-02-09	112.7200	113.3900	110.7700	112.6300	+0.527%	268,648	-38.888%
2024-02-08	114.3500	114.3500	109.5280	112.0400	-2.294%	428,566	-38.567%
2024-02-07	116.3100	116.3100	114.3400	114.6700	-1.138%	190,533	-39.976%
2024-02-06	114.7900	116.2200	114.7900	115.9900	+0.887%	127,671	-40.659%
2024-02-05	114.2200	115.2900	113.4400	114.9700	+0.044%	201,241	-40.132%
2024-02-02	113.9500	115.5100	113.1700	114.9200	-0.043%	364,140	-40.106%

document.getElementById("GPX6D1").onerror = function(){this.style.display='none';}; .dark-mode .SNF3cq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SNF3cq{ color: #333333; background-color: white; border: 2px solid #333333; }TNETTRINET GROUP, INC.stock NYSE

TNET
TRINET GROUP, INC.
stock NYSE