Dark

TNET
TRINET GROUP, INC.
stock NYSE

At Close

Aug 31, 2026 3:59:52 PM EDT

70.20USD-0.100%(-0.07)399,021

69.09Bid 80.53Ask 11.44Spread

Pre-market

Aug 31, 2026 9:29:59 AM EDT

69.99USD-0.398%(-0.28)2

After-hours

Aug 31, 2026 4:29:30 PM EDT

70.29USD+0.128%(+0.09)109,140

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-31	70.8200	70.8200	69.1400	70.2000	-0.100%	399,021	0.000%
2026-08-28	69.7600	71.3500	69.6500	70.2700	+1.064%	292,425	-0.100%
2026-08-27	70.2400	71.0200	69.3850	69.5300	-1.236%	322,117	+0.964%
2026-08-26	68.7500	70.5700	68.2400	70.4000	+1.120%	312,536	-0.284%
2026-08-25	68.8100	70.0700	68.4350	69.6200	+0.029%	267,123	+0.833%
2026-08-24	70.6500	72.0000	69.4000	69.6000	-1.249%	238,385	+0.862%
2026-08-21	68.7500	70.6050	68.0400	70.4800	+2.591%	355,088	-0.397%
2026-08-20	68.5300	69.6100	67.6800	68.7000	-1.307%	252,574	+2.183%
2026-08-19	69.8000	71.7800	69.5400	69.6100	-0.329%	267,969	+0.848%
2026-08-18	68.0000	70.1650	67.4700	69.8400	+4.021%	377,951	+0.515%
2026-08-17	67.4500	68.4700	66.2500	67.1400	-2.342%	391,289	+4.558%
2026-08-14	70.2500	70.9999	68.0400	68.7500	-1.940%	210,302	+2.109%
2026-08-13	67.1400	70.2200	67.1400	70.1100	+4.908%	264,169	+0.128%
2026-08-12	65.5100	66.9450	64.8000	66.8300	+0.406%	292,311	+5.043%
2026-08-11	66.6400	67.7600	65.9300	66.5600	-1.173%	235,006	+5.469%
2026-08-10	67.5700	68.9600	66.9625	67.3500	-1.679%	273,510	+4.232%
2026-08-07	65.9300	69.9600	65.9101	68.5000	+2.637%	545,029	+2.482%
2026-08-06	67.8500	68.3050	65.3600	66.7400	-2.384%	721,175	+5.184%
2026-08-05	69.9300	70.4800	67.2300	68.3700	-1.342%	400,079	+2.677%
2026-08-04	68.5700	70.0000	68.0800	69.3000	-1.674%	542,168	+1.299%
2026-08-03	66.9800	71.1900	65.7326	70.4800	+7.064%	705,073	-0.397%
2026-07-31	70.0700	70.2300	64.0800	65.8300	-8.148%	572,283	+6.638%
2026-07-30	68.3400	73.0750	66.7200	71.6700	+2.050%	699,279	-2.051%
2026-07-29	69.2600	72.2000	67.6600	70.2300	+2.705%	484,786	-0.043%
2026-07-28	65.5200	68.4950	64.7650	68.3800	+6.744%	469,285	+2.662%
2026-07-27	62.4500	65.1499	62.4500	64.0600	+3.741%	458,914	+9.585%
2026-07-24	60.7000	62.6000	60.3950	61.7500	+2.320%	352,576	+13.684%
2026-07-23	59.9700	60.7700	59.2650	60.3500	+0.533%	515,602	+16.321%
2026-07-22	60.8900	61.2100	58.9500	60.0300	+0.150%	391,023	+16.942%
2026-07-21	59.1800	60.7200	58.6100	59.9400	-1.236%	388,536	+17.117%
2026-07-20	58.8200	61.0700	58.5100	60.6900	+1.897%	304,949	+15.670%
2026-07-17	61.0600	62.0000	59.4200	59.5600	-1.505%	300,403	+17.864%
2026-07-16	58.8500	61.2350	58.8500	60.4700	+5.348%	459,544	+16.091%
2026-07-15	57.5200	58.7000	56.9850	57.4000	+0.985%	292,093	+22.300%
2026-07-14	56.4400	56.9800	55.3800	56.8400	-1.251%	309,662	+23.505%
2026-07-13	56.6900	58.0650	56.6900	57.5600	+3.637%	221,038	+21.960%
2026-07-10	55.7500	56.6900	54.4700	55.5400	+1.369%	178,424	+26.395%
2026-07-09	53.9300	54.9200	53.2000	54.7900	-0.382%	313,130	+28.126%
2026-07-08	55.8800	55.8800	54.2901	55.0000	-1.522%	250,984	+27.636%
2026-07-07	56.0000	57.2400	55.6600	55.8500	+2.102%	313,943	+25.694%
2026-07-06	54.9900	55.4100	53.3900	54.7000	-0.924%	335,608	+28.336%
2026-07-02	53.4900	55.3450	53.3100	55.2100	+3.798%	393,829	+27.151%
2026-07-01	49.9900	53.7750	49.9900	53.1900	+7.476%	452,433	+31.980%
2026-06-30	49.9700	50.4200	48.9100	49.4900	-2.290%	325,899	+41.847%
2026-06-29	50.1400	50.9900	49.5100	50.6500	+1.483%	334,447	+38.598%
2026-06-26	48.2800	50.0150	46.8000	49.9100	+5.630%	534,217	+40.653%
2026-06-25	47.1500	48.1800	46.8900	47.2500	+0.085%	342,862	+48.571%
2026-06-24	46.0600	47.3150	45.6100	47.2100	+3.034%	367,186	+48.697%
2026-06-23	44.1700	45.9400	43.8900	45.8200	+6.311%	434,051	+53.208%
2026-06-22	44.6500	44.6845	42.9000	43.1000	-4.836%	467,039	+62.877%
2026-06-18	45.2500	45.8800	43.8900	45.2900	-0.636%	459,551	+55.001%
2026-06-17	46.4800	47.9000	45.1400	45.5800	-2.105%	511,660	+54.015%
2026-06-16	47.1800	47.9100	45.8600	46.5600	-0.257%	258,298	+50.773%
2026-06-15	47.0700	47.9800	46.1500	46.6800	-1.477%	305,287	+50.386%
2026-06-12	47.6700	48.1600	47.0600	47.3800	-0.920%	226,523	+48.164%
2026-06-11	47.8600	48.5600	46.9100	47.8200	-0.104%	280,842	+46.801%
2026-06-10	47.8600	48.7400	47.3200	47.8700	+0.105%	272,644	+46.647%
2026-06-09	46.6500	48.3000	46.2900	47.8200	+2.289%	379,092	+46.801%
2026-06-08	46.2600	47.3319	46.0800	46.7500	+0.236%	229,409	+50.160%
2026-06-05	47.0700	47.5700	46.2400	46.6400	+0.800%	328,489	+50.515%
2026-06-04	46.9100	48.1650	46.1400	46.2700	+1.916%	314,672	+51.718%
2026-06-03	47.5800	47.5800	45.2500	45.4000	-5.613%	505,876	+54.626%
2026-06-02	47.8500	49.3700	47.2000	48.1000	-1.676%	398,247	+45.946%
2026-06-01	46.4200	49.5000	46.1300	48.9200	+7.093%	494,499	+43.500%
2026-05-29	45.1500	47.1500	44.9500	45.6800	+0.595%	805,156	+53.678%
2026-05-28	43.7400	45.7500	42.9900	45.4100	+4.104%	477,940	+54.591%
2026-05-27	42.4200	44.1150	42.0600	43.6200	+2.732%	584,013	+60.935%
2026-05-26	42.0500	42.6894	41.1700	42.4600	-0.748%	364,986	+65.332%
2026-05-22	41.9200	43.0600	41.8850	42.7800	+2.271%	527,575	+64.095%
2026-05-21	41.9700	42.9900	40.8350	41.8300	-1.854%	290,633	+67.822%
2026-05-20	41.9900	42.9200	40.6700	42.6200	-0.094%	409,367	+64.711%
2026-05-19	43.4600	44.8700	42.1300	42.6600	-0.490%	593,821	+64.557%
2026-05-18	40.3900	43.2950	40.2950	42.8700	+5.800%	558,950	+63.751%
2026-05-15	40.3000	41.3800	39.7000	40.5200	+2.220%	510,571	+73.248%
2026-05-14	39.8500	40.7762	39.1700	39.6400	0.000%	318,096	+77.094%
2026-05-13	40.8000	40.8000	38.3600	39.6400	-4.367%	471,355	+77.094%
2026-05-12	41.4700	42.6550	41.1700	41.4500	-1.050%	309,461	+69.361%
2026-05-11	42.8400	43.6450	41.7600	41.8900	-2.126%	510,833	+67.582%
2026-05-08	42.4600	42.9000	41.2200	42.8000	-0.163%	289,401	+64.019%
2026-05-07	40.9500	43.5100	40.9500	42.8700	+4.842%	421,536	+63.751%
2026-05-06	41.8800	41.9600	40.7300	40.8900	-3.561%	339,027	+71.680%
2026-05-05	42.7400	43.6499	40.9400	42.4000	-1.258%	420,862	+65.566%
2026-05-04	44.2500	45.2400	42.6800	42.9400	-3.441%	449,263	+63.484%
2026-05-01	46.0000	46.3750	43.4500	44.4700	-2.862%	519,212	+57.859%
2026-04-30	43.7500	45.8800	41.1000	45.7800	+6.838%	635,691	+53.342%
2026-04-29	41.7000	43.1350	41.7000	42.8500	+2.389%	479,909	+63.827%
2026-04-28	41.1700	42.5300	41.1700	41.8500	+3.846%	427,371	+67.742%
2026-04-27	39.9500	41.2899	39.9500	40.3000	+0.474%	387,628	+74.194%
2026-04-24	38.5100	40.2200	38.3200	40.1100	+3.084%	300,863	+75.019%
2026-04-23	40.1400	40.1400	38.0000	38.9100	-4.468%	308,691	+80.416%
2026-04-22	40.6100	41.0200	40.1500	40.7300	+0.394%	333,148	+72.355%
2026-04-21	40.1400	41.9600	40.1300	40.5700	+1.122%	462,530	+73.034%
2026-04-20	38.8000	40.2900	38.8000	40.1200	+3.482%	539,972	+74.975%
2026-04-17	38.8300	39.6200	38.3600	38.7700	-0.206%	441,023	+81.068%
2026-04-16	38.5200	39.9000	37.8700	38.8500	+1.436%	276,799	+80.695%
2026-04-15	38.0400	39.0450	38.0400	38.3000	+1.565%	316,865	+83.290%
2026-04-14	37.1400	37.8900	37.0200	37.7100	+1.072%	271,839	+86.158%
2026-04-13	34.7400	37.4500	34.5400	37.3100	+7.739%	553,669	+88.153%
2026-04-10	36.1000	36.3300	34.2100	34.6300	-4.152%	308,237	+102.714%
2026-04-09	35.7200	36.3600	34.8550	36.1300	-0.413%	437,358	+94.298%
2026-04-08	37.5700	37.9650	36.0700	36.2800	-2.394%	372,267	+93.495%
2026-04-07	37.4300	37.8275	37.0450	37.1700	-1.170%	279,952	+88.862%
2026-04-06	37.6200	37.8700	37.0700	37.6100	-0.503%	336,949	+86.652%
2026-04-02	35.7900	38.0100	35.1300	37.8000	+5.146%	639,559	+85.714%
2026-04-01	37.0200	37.0200	34.7800	35.9500	-1.318%	590,307	+95.271%
2026-03-31	38.4500	38.4950	36.3900	36.4300	-3.471%	540,484	+92.698%
2026-03-30	38.1200	38.8800	37.5700	37.7400	-0.710%	556,456	+86.010%
2026-03-27	37.4300	38.0300	36.3800	38.0100	+0.796%	417,726	+84.688%
2026-03-26	36.8600	38.5576	36.8600	37.7100	+1.946%	311,312	+86.158%
2026-03-25	38.4300	39.1816	35.7400	36.9900	-2.504%	653,019	+89.781%
2026-03-24	38.3200	38.9000	37.5000	37.9400	-2.468%	425,039	+85.029%
2026-03-23	38.4200	39.3300	37.7300	38.9000	+2.828%	535,681	+80.463%
2026-03-20	37.5600	38.5000	36.7900	37.8300	+2.715%	855,218	+85.567%
2026-03-19	37.3600	38.5500	36.7000	36.8300	-1.419%	404,253	+90.605%
2026-03-18	37.1600	38.1200	36.7400	37.3600	-0.744%	399,736	+87.901%
2026-03-17	37.5500	38.9500	37.5300	37.6400	+1.346%	449,423	+86.504%
2026-03-16	36.2800	37.2400	35.2100	37.1400	+2.061%	365,582	+89.015%
2026-03-13	36.4200	37.1000	36.1400	36.3900	+0.720%	368,255	+92.910%
2026-03-12	35.9200	37.3900	35.2700	36.1300	-0.193%	639,935	+94.298%
2026-03-11	36.4400	37.0000	35.3600	36.2000	-0.440%	513,202	+93.923%
2026-03-10	36.8900	37.3600	35.1600	36.3600	-2.258%	508,641	+93.069%
2026-03-09	38.1900	38.4250	36.2350	37.2000	-4.640%	429,501	+88.710%
2026-03-06	37.9100	39.2400	36.5000	39.0100	+2.929%	508,379	+79.954%
2026-03-05	36.4400	38.6300	36.4400	37.9000	+2.654%	534,663	+85.224%
2026-03-04	37.8700	38.3300	36.9000	36.9200	-2.611%	489,221	+90.141%
2026-03-03	37.5300	38.5250	36.3800	37.9100	+0.824%	491,429	+85.175%
2026-03-02	37.2400	37.7650	36.7550	37.6000	-1.261%	542,527	+86.702%
2026-02-27	36.7200	38.1100	35.5000	38.0800	+0.981%	1,282,702	+84.349%
2026-02-26	36.3700	38.7200	36.0300	37.7100	+5.483%	859,635	+86.158%
2026-02-25	34.7100	36.2400	33.7900	35.7500	+3.924%	653,050	+96.364%
2026-02-24	33.8300	34.9300	33.6050	34.4000	+1.625%	848,675	+104.070%
2026-02-23	37.6500	37.7300	33.6700	33.8500	-12.032%	987,574	+107.386%
2026-02-20	42.4500	42.4500	38.4400	38.4800	-9.841%	805,135	+82.432%
2026-02-19	42.2500	43.3000	41.2900	42.6800	+0.353%	790,907	+64.480%
2026-02-18	41.8100	43.0400	41.7050	42.5300	+1.844%	769,441	+65.060%
2026-02-17	40.4300	41.8500	39.8200	41.7600	+4.872%	1,464,311	+68.103%
2026-02-13	40.7200	40.8700	38.6100	39.8200	-1.314%	1,277,314	+76.293%
2026-02-12	42.5600	47.4200	39.9350	40.3500	-10.848%	1,157,043	+73.978%
2026-02-11	51.5000	52.2450	44.3950	45.2600	-11.997%	978,128	+55.104%
2026-02-10	52.8200	53.5200	51.2600	51.4300	-2.779%	762,848	+36.496%
2026-02-09	55.7400	55.7400	52.6600	52.9000	-5.468%	409,917	+32.703%
2026-02-06	55.9900	57.4700	55.3000	55.9600	+0.413%	385,135	+25.447%
2026-02-05	56.2400	57.1950	55.3100	55.7300	-1.624%	809,991	+25.964%
2026-02-04	57.9700	58.7850	56.3300	56.6500	-2.193%	502,103	+23.919%
2026-02-03	61.6500	62.8200	57.7370	57.9200	-7.461%	723,936	+21.202%
2026-02-02	61.6100	63.4600	60.1100	62.5900	+2.204%	478,484	+12.158%
2026-01-30	59.1400	61.6500	59.1400	61.2400	+4.755%	450,373	+14.631%
2026-01-29	57.8100	58.5200	57.1500	58.4600	+1.265%	356,724	+20.082%
2026-01-28	61.0300	61.0300	57.4200	57.7300	-5.345%	345,183	+21.601%
2026-01-27	62.5200	62.8525	60.8500	60.9900	-2.959%	469,993	+15.101%
2026-01-26	62.7000	63.5100	61.6600	62.8500	+0.207%	330,889	+11.695%
2026-01-23	63.2000	63.6000	62.4400	62.7200	-1.368%	307,411	+11.926%
2026-01-22	63.1800	64.3700	62.3700	63.5900	+1.145%	239,260	+10.395%
2026-01-21	61.0400	63.7200	61.0000	62.8700	+3.695%	249,704	+11.659%
2026-01-20	62.0100	62.1550	59.6100	60.6300	-3.301%	338,581	+15.784%
2026-01-16	62.6600	63.1400	62.2900	62.7000	-0.807%	230,931	+11.962%
2026-01-15	62.1600	63.4700	62.0000	63.2100	+1.738%	238,707	+11.058%
2026-01-14	60.9100	62.5800	60.9100	62.1300	+0.975%	281,595	+12.989%
2026-01-13	62.4900	62.4900	60.7500	61.5300	-1.709%	321,298	+14.091%
2026-01-12	62.1500	62.8899	61.4100	62.6000	+0.208%	235,294	+12.141%
2026-01-09	61.8600	62.5500	60.6800	62.4700	+0.677%	233,180	+12.374%
2026-01-08	60.0600	62.5500	59.9100	62.0500	+2.579%	378,538	+13.135%
2026-01-07	61.1900	61.1900	59.4550	60.4900	-0.869%	585,256	+16.052%
2026-01-06	59.5000	61.3300	59.1500	61.0200	+1.328%	346,914	+15.044%
2026-01-05	57.5700	61.4800	57.3700	60.2200	+5.335%	627,276	+16.573%
2026-01-02	58.7400	58.8799	57.0600	57.1700	-3.315%	506,569	+22.792%
2025-12-31	59.0600	59.3400	57.9700	59.1300	-0.522%	244,059	+18.721%
2025-12-30	58.9700	60.0600	58.8600	59.4400	+0.152%	340,756	+18.102%
2025-12-29	58.7200	59.5150	58.7200	59.3500	+1.194%	238,179	+18.281%
2025-12-26	57.9500	58.7100	57.7200	58.6500	+1.243%	269,793	+19.693%
2025-12-24	57.4900	58.4150	57.4900	57.9300	+0.678%	140,475	+21.181%
2025-12-23	58.7600	58.9500	57.3400	57.5400	-2.292%	203,290	+22.002%
2025-12-22	58.2100	59.0400	58.2100	58.8900	+1.047%	286,041	+19.205%
2025-12-19	59.6600	60.2500	58.0100	58.2800	-2.591%	1,056,066	+20.453%
2025-12-18	61.5900	62.1800	59.7100	59.8300	-2.731%	541,383	+17.332%
2025-12-17	60.5400	61.8600	60.4600	61.5100	+1.351%	470,289	+14.128%
2025-12-16	59.8900	61.1100	59.3600	60.6900	+0.965%	388,830	+15.670%
2025-12-15	59.5800	60.4600	59.0500	60.1100	+1.383%	354,523	+16.786%
2025-12-12	58.4000	60.0700	58.0050	59.2900	+1.681%	403,191	+18.401%
2025-12-11	56.5000	58.4000	56.4797	58.3100	+3.644%	367,467	+20.391%
2025-12-10	55.6300	56.5200	55.1200	56.2600	+0.879%	519,466	+24.778%
2025-12-09	56.3400	56.6650	55.6500	55.7700	-1.047%	287,452	+25.874%
2025-12-08	56.6500	57.0000	55.6800	56.3600	-1.105%	236,385	+24.556%
2025-12-05	56.5400	57.6800	56.0200	56.9900	-1.265%	299,986	+23.180%
2025-12-04	58.3100	59.1300	57.5200	57.7200	-0.586%	335,080	+21.622%
2025-12-03	57.5000	58.4000	57.4700	58.0600	+1.256%	347,042	+20.909%
2025-12-02	58.3800	58.5000	57.1101	57.3400	-1.376%	222,144	+22.428%
2025-12-01	58.3600	59.3200	57.8350	58.1400	-0.785%	290,477	+20.743%
2025-11-28	58.9400	59.1750	58.1300	58.6000	+0.188%	127,438	+19.795%
2025-11-26	58.2500	59.1400	58.2500	58.4900	-0.561%	247,866	+20.021%
2025-11-25	57.5000	59.3700	57.5000	58.8200	+2.296%	236,997	+19.347%
2025-11-24	57.1200	57.5700	56.5500	57.5000	-0.467%	400,629	+22.087%
2025-11-21	55.0900	58.1750	55.0900	57.7700	+5.304%	432,017	+21.516%
2025-11-20	55.0000	56.0000	54.2200	54.8600	-0.255%	377,241	+27.962%
2025-11-19	55.3300	55.9800	54.5600	55.0000	-0.489%	359,087	+27.636%
2025-11-18	54.5200	55.4500	54.4688	55.2700	+0.894%	286,024	+27.013%
2025-11-17	55.8800	55.8800	54.6150	54.7800	-1.652%	301,176	+28.149%
2025-11-14	55.7700	56.2050	54.8500	55.7000	-0.393%	271,486	+26.032%
2025-11-13	55.4200	56.3400	55.3600	55.9200	+0.702%	349,113	+25.536%
2025-11-12	56.4200	56.9800	55.4100	55.5300	-1.438%	391,648	+26.418%
2025-11-11	54.9100	56.4550	54.6900	56.3400	+3.338%	380,015	+24.601%
2025-11-10	55.8500	56.0950	54.3300	54.5200	-2.259%	427,450	+28.760%
2025-11-07	55.5200	56.9600	54.8400	55.7800	+1.014%	671,969	+25.852%
2025-11-06	57.8100	58.1760	54.6100	55.2200	-5.039%	558,143	+27.128%
2025-11-05	57.8300	58.5500	57.5500	58.1500	+0.241%	691,707	+20.722%
2025-11-04	58.0000	60.1600	56.6950	58.0100	-3.349%	1,252,836	+21.014%
2025-11-03	60.0100	60.4700	58.6500	60.0200	+0.033%	663,252	+16.961%
2025-10-31	60.7000	61.2500	59.5500	60.0000	-2.009%	715,619	+17.000%
2025-10-30	58.4800	61.3500	58.4350	61.2300	+4.470%	598,961	+14.650%
2025-10-29	63.8200	65.1250	57.7700	58.6100	-6.598%	856,799	+19.775%
2025-10-28	61.7500	63.1000	61.6550	62.7500	+0.803%	392,917	+11.873%
2025-10-27	63.5400	65.5300	61.7400	62.2500	-1.705%	386,202	+12.771%
2025-10-24	63.1000	63.7750	62.7000	63.3300	+1.021%	341,954	+10.848%
2025-10-23	61.5000	62.7800	61.1700	62.6900	+1.539%	352,554	+11.980%
2025-10-22	61.7100	62.6700	61.0800	61.7400	-0.307%	336,859	+13.703%
2025-10-21	61.1700	62.2600	61.1700	61.9300	+1.242%	272,195	+13.354%
2025-10-20	61.4100	62.1500	60.7200	61.1700	-0.065%	231,575	+14.762%
2025-10-17	60.4000	61.4200	60.4000	61.2100	+1.257%	249,503	+14.687%
2025-10-16	60.8000	61.4400	57.8300	60.4500	-0.788%	532,914	+16.129%
2025-10-15	63.1000	63.8500	60.8900	60.9300	-3.194%	369,741	+15.214%
2025-10-14	61.8000	63.1100	61.6475	62.9400	+0.720%	258,615	+11.535%
2025-10-13	61.9100	62.8200	61.2600	62.4900	+1.577%	275,916	+12.338%
2025-10-10	63.9300	64.3900	61.4200	61.5200	-3.574%	368,675	+14.109%
2025-10-09	65.0500	65.0800	63.6500	63.8000	-1.755%	234,534	+10.031%
2025-10-08	65.0600	65.0600	64.0200	64.9400	+0.386%	341,322	+8.100%
2025-10-07	66.4700	66.5000	64.5525	64.6900	-2.237%	254,869	+8.518%
2025-10-06	66.0800	67.4500	65.5100	66.1700	+0.227%	310,002	+6.090%
2025-10-03	64.4300	66.6100	64.4300	66.0200	+2.675%	366,220	+6.331%
2025-10-02	64.8100	65.3400	64.0700	64.3000	-1.757%	333,177	+9.176%
2025-10-01	65.9300	66.6300	64.9200	65.4500	-2.153%	262,704	+7.257%
2025-09-30	67.9400	68.2100	65.8000	66.8900	-1.705%	469,512	+4.948%
2025-09-29	67.8900	68.4000	66.8650	68.0500	+0.695%	336,241	+3.159%
2025-09-26	65.8500	67.6200	65.6850	67.5800	+3.097%	382,403	+3.877%
2025-09-25	68.0300	68.7400	64.7000	65.5500	-3.645%	427,213	+7.094%
2025-09-24	67.8900	68.5400	67.6800	68.0300	+0.132%	229,326	+3.190%
2025-09-23	68.7600	69.3000	67.5300	67.9400	-1.106%	429,141	+3.326%
2025-09-22	67.9300	68.7300	67.1300	68.7000	+0.970%	315,744	+2.183%
2025-09-19	68.2600	68.7800	67.5400	68.0400	+0.029%	1,012,262	+3.175%
2025-09-18	68.8200	69.2000	67.5700	68.0200	-0.059%	344,984	+3.205%
2025-09-17	68.4000	70.7200	67.5000	68.0600	-0.628%	353,278	+3.144%
2025-09-16	68.5100	68.6700	67.9050	68.4900	-0.029%	221,575	+2.497%
2025-09-15	69.2200	69.2200	68.0000	68.5100	-0.725%	289,073	+2.467%
2025-09-12	71.5400	71.7500	68.9500	69.0100	-3.563%	310,139	+1.724%
2025-09-11	68.0000	71.6000	67.7900	71.5600	+5.235%	261,646	-1.901%
2025-09-10	67.7900	68.6000	67.3600	68.0000	-0.381%	364,451	+3.235%
2025-09-09	69.4900	69.4900	68.1100	68.2600	-1.841%	270,908	+2.842%
2025-09-08	70.4600	70.4600	68.9300	69.5400	-1.585%	227,514	+0.949%
2025-09-05	71.4300	72.8400	69.9200	70.6600	-1.299%	241,088	-0.651%
2025-09-04	71.6800	71.7400	70.1500	71.5900	+0.562%	282,837	-1.942%
2025-09-03	70.8900	71.7300	70.5214	71.1900	-0.042%	540,413	-1.391%
2025-09-02	72.1200	72.6700	70.9500	71.2200	-1.657%	404,571	-1.432%
2025-08-29	71.9200	72.8400	71.1802	72.4200	+1.914%	392,488	-3.065%
2025-08-28	71.1500	71.7199	69.9900	71.0600	-0.084%	420,226	-1.210%
2025-08-27	69.1400	71.4300	69.1400	71.1200	+2.037%	455,999	-1.294%
2025-08-26	68.4200	69.7700	68.0100	69.7000	+1.648%	493,134	+0.717%
2025-08-25	68.8000	69.3900	67.6000	68.5700	-0.623%	353,059	+2.377%
2025-08-22	65.9500	69.4350	65.5900	69.0000	+5.247%	1,673,068	+1.739%
2025-08-21	65.6900	66.5300	65.2650	65.5600	-1.131%	253,298	+7.077%
2025-08-20	66.8600	67.4200	65.9400	66.3100	-0.734%	291,493	+5.866%
2025-08-19	66.0700	68.3000	66.0150	66.8000	+1.845%	378,966	+5.090%
2025-08-18	65.6900	66.4100	65.3100	65.5900	+0.367%	290,624	+7.029%
2025-08-15	66.3600	66.8200	65.1800	65.3500	-0.985%	255,729	+7.422%
2025-08-14	66.6400	67.2500	65.8100	66.0000	-1.581%	296,763	+6.364%
2025-08-13	64.0900	67.0600	64.0900	67.0600	+4.017%	525,478	+4.682%
2025-08-12	62.8400	65.2600	62.8400	64.4700	+2.610%	437,858	+8.888%
2025-08-11	63.7400	64.2450	62.5500	62.8300	-1.164%	361,277	+11.730%
2025-08-08	63.5700	64.8100	63.4600	63.5700	-0.361%	292,304	+10.429%
2025-08-07	64.1800	65.0950	63.6400	63.8000	+0.583%	494,036	+10.031%
2025-08-06	62.8100	63.7500	62.7850	63.4300	+0.635%	387,044	+10.673%
2025-08-05	62.9700	63.7300	62.7200	63.0300	-0.285%	465,526	+11.376%
2025-08-04	63.2200	64.0000	62.9000	63.2100	-0.142%	385,561	+11.058%
2025-08-01	67.5000	67.6600	63.2400	63.3000	-6.651%	809,233	+10.900%
2025-07-31	68.7500	69.6600	67.7050	67.8100	-1.838%	498,116	+3.525%
2025-07-30	70.4100	70.4100	68.7600	69.0800	-1.595%	643,716	+1.621%
2025-07-29	70.5200	70.6800	69.6500	70.2000	-0.043%	689,762	0.000%
2025-07-28	69.2800	71.3450	68.8350	70.2300	+2.034%	851,876	-0.043%
2025-07-25	68.7700	70.0200	67.1000	68.8300	+4.732%	2,088,720	+1.990%
2025-07-24	66.1100	66.5000	65.1850	65.7200	-0.424%	547,986	+6.817%
2025-07-23	65.8300	66.2500	65.3587	66.0000	+0.594%	386,914	+6.364%
2025-07-22	63.8300	65.6600	63.8300	65.6100	+2.934%	526,005	+6.996%
2025-07-21	63.7300	64.2200	63.2300	63.7400	-0.250%	355,768	+10.135%
2025-07-18	64.8600	65.1200	63.7650	63.9000	-1.191%	360,591	+9.859%
2025-07-17	65.9400	66.8200	64.3600	64.6700	-1.478%	545,432	+8.551%
2025-07-16	65.8800	66.3150	64.6301	65.6400	-0.289%	429,081	+6.947%
2025-07-15	68.8800	69.0800	65.5900	65.8300	-4.580%	296,032	+6.638%
2025-07-14	68.6000	69.2400	67.9300	68.9900	+0.408%	388,604	+1.754%
2025-07-11	70.8800	70.8800	67.9600	68.7100	-3.497%	429,694	+2.169%
2025-07-10	71.7700	72.3275	70.8350	71.2000	-0.614%	394,418	-1.404%
2025-07-09	72.6800	73.3150	71.1200	71.6400	-0.666%	403,978	-2.010%
2025-07-08	71.6700	73.3850	71.3900	72.1200	+0.628%	580,338	-2.662%
2025-07-07	73.8400	74.5221	71.5300	71.6700	-3.618%	411,359	-2.051%
2025-07-03	74.4500	74.9650	74.0200	74.3600	+0.473%	144,540	-5.594%
2025-07-02	75.5200	75.5200	73.2500	74.0100	-1.569%	344,956	-5.148%
2025-07-01	72.7100	76.0900	72.4200	75.1900	+2.803%	565,510	-6.637%
2025-06-30	73.1700	73.4150	72.2750	73.1400	+0.647%	370,783	-4.020%
2025-06-27	73.8400	74.5000	71.4700	72.6700	-1.022%	779,524	-3.399%
2025-06-26	73.1300	73.7750	72.9400	73.4200	+0.617%	401,994	-4.386%
2025-06-25	74.9100	75.2650	72.2300	72.9700	-2.875%	442,178	-3.796%
2025-06-24	74.9700	75.5500	73.9200	75.1300	+0.846%	268,396	-6.562%
2025-06-23	74.5400	75.0350	73.5700	74.5000	-0.294%	345,862	-5.772%
2025-06-20	75.4800	75.4800	72.4900	74.7200	-0.532%	1,370,855	-6.049%
2025-06-18	76.4800	77.2625	74.9800	75.1200	-1.817%	257,717	-6.550%
2025-06-17	77.1700	77.5150	76.2400	76.5100	-1.379%	304,513	-8.247%
2025-06-16	76.3300	77.6100	75.7600	77.5800	+2.227%	287,466	-9.513%
2025-06-13	77.0900	77.7450	75.6550	75.8900	-3.644%	294,522	-7.498%
2025-06-12	78.6000	79.1300	77.3450	78.7600	-0.089%	251,066	-10.868%
2025-06-11	82.0100	82.0100	78.2200	78.8300	-3.690%	363,678	-10.948%
2025-06-10	82.9000	83.3600	81.4600	81.8500	-0.956%	242,472	-14.233%
2025-06-09	83.4800	83.4800	81.8400	82.6400	-0.745%	244,718	-15.053%
2025-06-06	83.7500	83.7850	82.7200	83.2600	+0.616%	148,852	-15.686%
2025-06-05	83.4100	83.4550	82.4150	82.7500	-0.886%	163,353	-15.166%
2025-06-04	82.3000	84.0800	82.0200	83.4900	+1.421%	229,652	-15.918%
2025-06-03	82.2400	82.7200	81.9650	82.3200	+0.097%	172,566	-14.723%
2025-06-02	83.0400	83.1150	81.2350	82.2400	-1.166%	231,531	-14.640%
2025-05-30	82.0200	83.6050	81.5300	83.2100	+1.303%	311,106	-15.635%
2025-05-29	81.2000	82.3500	80.5495	82.1400	+1.071%	185,296	-14.536%
2025-05-28	82.5100	83.5600	81.2700	81.2700	-1.419%	213,542	-13.621%
2025-05-27	82.0400	82.9400	80.9363	82.4400	+1.552%	248,030	-14.847%
2025-05-23	80.7500	81.6650	80.0000	81.1800	-0.782%	225,714	-13.525%
2025-05-22	82.5900	83.0100	81.7800	81.8200	-1.552%	250,956	-14.202%
2025-05-21	84.4300	84.8400	82.9350	83.1100	-2.750%	281,377	-15.534%
2025-05-20	86.5000	86.7800	85.3700	85.4600	-1.145%	262,154	-17.856%
2025-05-19	85.2100	86.7350	84.8305	86.4500	+0.535%	288,764	-18.797%
2025-05-16	85.5000	86.2900	84.8250	85.9900	+0.573%	284,460	-18.363%
2025-05-15	83.8900	85.6600	83.6400	85.5000	+1.931%	434,823	-17.895%
2025-05-14	83.8300	84.7500	82.5332	83.8800	+0.036%	258,815	-16.309%
2025-05-13	84.5600	85.3400	83.8300	83.8500	-0.734%	252,658	-16.279%
2025-05-12	85.0000	86.6500	83.0000	84.4700	+3.100%	279,317	-16.894%
2025-05-09	81.8100	83.1700	81.5950	81.9300	-0.316%	250,853	-14.317%
2025-05-08	81.6100	83.6350	81.3850	82.1900	+1.519%	301,815	-14.588%
2025-05-07	79.6600	81.1000	78.0000	80.9600	+1.965%	382,818	-13.291%
2025-05-06	79.8400	79.9300	78.4750	79.4000	-1.562%	430,407	-11.587%
2025-05-05	79.9000	81.4600	78.4800	80.6600	+0.249%	408,689	-12.968%
2025-05-02	79.3300	81.2000	79.2850	80.4600	+2.145%	374,048	-12.752%
2025-05-01	78.3000	79.4650	77.5100	78.7700	+0.562%	319,695	-10.880%
2025-04-30	77.9200	78.5800	76.0000	78.3300	-0.038%	393,249	-10.379%
2025-04-29	78.6700	79.0350	75.9700	78.3600	-1.409%	588,541	-10.413%
2025-04-28	77.6300	79.9500	76.4100	79.4800	+2.833%	554,422	-11.676%
2025-04-25	84.4300	88.5600	75.7713	77.2900	-0.374%	1,190,539	-9.173%
2025-04-24	76.4800	77.5800	74.1400	77.5800	+0.976%	958,690	-9.513%
2025-04-23	77.1300	78.4000	76.3700	76.8300	+0.827%	320,947	-8.629%
2025-04-22	75.1500	76.2100	74.1800	76.2000	+2.543%	281,884	-7.874%
2025-04-21	76.2400	76.2400	73.7500	74.3100	-2.774%	321,329	-5.531%
2025-04-17	78.0200	78.7200	74.5700	76.4300	-2.550%	606,098	-8.151%
2025-04-16	78.6700	79.5800	77.4500	78.4300	-0.406%	247,348	-10.493%
2025-04-15	79.4500	79.8900	78.2100	78.7500	-1.217%	214,468	-10.857%
2025-04-14	79.1700	80.1250	77.5700	79.7200	+1.386%	305,462	-11.942%
2025-04-11	75.7500	78.8000	75.6650	78.6300	+2.450%	290,083	-10.721%
2025-04-10	76.6900	77.7700	75.2550	76.7500	-1.400%	329,723	-8.534%
2025-04-09	72.5000	78.7200	70.6100	77.8400	+7.100%	619,612	-9.815%
2025-04-08	74.9500	76.2600	71.9150	72.6800	-1.317%	461,634	-3.412%
2025-04-07	72.3000	75.0850	69.3950	73.6500	-0.109%	555,814	-4.684%
2025-04-04	75.2800	76.4250	73.0000	73.7300	-4.482%	532,434	-4.788%
2025-04-03	76.7100	77.8300	75.2950	77.1900	-2.954%	324,176	-9.056%
2025-04-02	78.4500	79.6000	78.4050	79.5400	+0.189%	275,065	-11.743%
2025-04-01	79.0700	79.8450	77.6200	79.3900	+0.189%	271,650	-11.576%
2025-03-31	78.9500	80.3000	78.3300	79.2400	+0.228%	488,292	-11.408%
2025-03-28	80.6500	80.9100	78.5400	79.0600	-2.274%	237,801	-11.207%
2025-03-27	79.0100	80.9700	78.2500	80.9000	+2.276%	290,138	-13.226%
2025-03-26	78.4500	79.5200	78.4500	79.1000	+0.816%	304,791	-11.252%
2025-03-25	80.5200	80.7400	78.1300	78.4600	-1.593%	333,681	-10.528%
2025-03-24	77.1300	80.2600	77.1300	79.7300	+3.964%	474,475	-11.953%
2025-03-21	78.3600	78.3600	76.1550	76.6900	-2.752%	1,275,377	-8.463%
2025-03-20	78.2600	80.2400	78.0700	78.8600	-0.329%	384,390	-10.981%
2025-03-19	79.9000	80.4050	78.5500	79.1200	-0.628%	474,526	-11.274%
2025-03-18	77.5100	79.9000	76.1600	79.6200	+2.366%	485,837	-11.831%
2025-03-17	74.9500	78.6600	74.9500	77.7800	+3.776%	759,316	-9.745%
2025-03-14	73.6900	75.2250	72.8200	74.9500	+2.251%	752,077	-6.338%
2025-03-13	72.1700	73.8500	71.8000	73.3000	+1.552%	574,372	-4.229%
2025-03-12	73.4400	73.7000	71.5000	72.1800	-1.218%	470,748	-2.743%

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

TNET
TRINET GROUP, INC.
stock NYSE