Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Trinet Group Inc
(NY:
TNET
)
103.46
+0.98 (+0.96%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 10, 2024
103.13
103.74
101.85
103.46
251,041
+0.98(+0.96%)
May 09, 2024
103.51
104.17
102.11
102.48
236,865
-0.75(-0.73%)
May 08, 2024
104.83
104.83
102.65
103.23
240,377
-1.78(-1.70%)
May 07, 2024
102.78
105.39
101.69
105.01
366,507
+2.69(+2.63%)
May 06, 2024
101.74
103.99
101.60
102.32
369,426
+1.19(+1.18%)
May 03, 2024
103.10
103.98
101.11
101.13
275,916
-0.80(-0.78%)
May 02, 2024
102.51
102.89
100.71
101.93
317,259
+0.18(+0.18%)
May 01, 2024
101.02
103.99
100.78
101.75
458,093
+1.38(+1.37%)
Apr 30, 2024
103.94
106.07
99.88
100.37
661,163
-2.94(-2.85%)
Apr 29, 2024
105.23
107.00
102.15
103.31
597,729
-2.41(-2.28%)
Apr 26, 2024
112.85
114.36
105.46
105.72
774,248
-21.06(-16.61%)
Apr 25, 2024
126.83
127.60
125.32
126.78
254,737
-0.82(-0.64%)
Apr 24, 2024
128.99
129.37
127.24
127.60
221,789
-2.06(-1.59%)
Apr 23, 2024
129.90
130.69
128.74
129.66
136,313
-0.02(-0.02%)
Apr 22, 2024
129.17
130.83
128.66
129.68
115,643
+1.42(+1.11%)
Apr 19, 2024
129.48
130.46
127.57
128.26
169,442
-1.24(-0.96%)
Apr 18, 2024
129.10
131.26
129.10
129.50
295,189
+0.38(+0.29%)
Apr 17, 2024
127.92
129.69
126.76
129.12
192,994
+2.31(+1.82%)
Apr 16, 2024
126.33
127.42
125.01
126.81
95,950
+0.08(+0.06%)
Apr 15, 2024
128.72
129.19
125.89
126.73
150,450
-1.32(-1.03%)
Apr 12, 2024
130.02
131.00
127.52
128.05
136,745
-3.12(-2.38%)
Apr 11, 2024
129.67
131.27
128.85
131.17
252,226
+1.37(+1.06%)
Apr 10, 2024
129.65
130.02
127.33
129.80
207,385
-1.18(-0.90%)
Apr 09, 2024
130.00
131.19
128.63
130.98
185,715
+1.33(+1.03%)
Apr 08, 2024
129.04
129.79
128.35
129.65
178,092
+0.83(+0.64%)
Apr 05, 2024
128.16
129.53
127.33
128.82
175,385
+0.97(+0.76%)
Apr 04, 2024
134.67
134.67
127.76
127.85
178,708
-5.71(-4.28%)
Apr 03, 2024
131.56
134.25
131.56
133.56
187,806
+1.26(+0.95%)
Apr 02, 2024
130.90
132.79
130.79
132.30
218,158
-0.11(-0.08%)
Apr 01, 2024
132.37
132.42
130.15
132.41
199,498
-0.08(-0.06%)
Mar 28, 2024
132.62
133.94
132.45
132.49
232,900
+0.48(+0.36%)
Mar 27, 2024
132.27
133.23
131.31
132.01
149,385
+0.60(+0.46%)
Mar 26, 2024
131.45
131.90
130.49
131.41
157,910
+0.46(+0.35%)
Mar 25, 2024
131.74
131.74
130.51
130.95
106,145
-0.58(-0.44%)
Mar 22, 2024
132.72
132.72
130.78
131.53
140,441
-0.43(-0.33%)
Mar 21, 2024
130.31
132.26
130.25
131.96
249,107
+2.29(+1.76%)
Mar 20, 2024
128.93
130.22
128.51
129.67
205,158
+0.92(+0.71%)
Mar 19, 2024
126.87
129.22
126.80
128.76
165,496
+1.89(+1.49%)
Mar 18, 2024
125.91
127.79
125.22
126.87
191,953
+1.46(+1.16%)
Mar 15, 2024
125.13
127.28
124.72
125.41
246,258
-0.45(-0.36%)
Mar 14, 2024
126.06
126.60
124.82
125.86
164,912
-0.14(-0.11%)
Mar 13, 2024
123.88
127.02
123.80
126.00
214,645
+1.47(+1.18%)
Mar 12, 2024
123.32
124.80
121.97
124.53
179,708
+1.54(+1.25%)
Mar 11, 2024
125.04
125.04
122.11
123.00
225,914
-2.81(-2.24%)
Mar 08, 2024
125.69
126.97
125.17
125.81
169,497
+0.74(+0.59%)
Mar 07, 2024
125.80
126.54
124.48
125.07
180,854
+0.14(+0.11%)
Mar 06, 2024
125.36
126.01
124.43
124.93
201,819
+0.59(+0.47%)
Mar 05, 2024
126.77
127.94
123.63
124.34
158,741
-2.59(-2.04%)
Mar 04, 2024
128.27
129.31
126.23
126.93
185,195
-0.43(-0.34%)
Mar 01, 2024
127.60
129.09
125.79
127.36
254,522
-0.41(-0.32%)
Feb 29, 2024
128.98
130.00
125.80
127.77
289,248
-0.15(-0.12%)
Feb 28, 2024
130.34
132.37
127.86
127.92
245,301
-3.03(-2.32%)
Feb 27, 2024
129.75
131.00
129.19
130.95
232,448
+1.70(+1.31%)
Feb 26, 2024
127.88
130.43
127.52
129.25
323,577
+1.14(+0.89%)
Feb 23, 2024
124.76
128.21
124.48
128.12
270,306
+3.75(+3.02%)
Feb 22, 2024
122.80
125.41
122.80
124.36
289,877
+1.18(+0.96%)
Feb 21, 2024
122.40
123.41
120.17
123.19
311,357
+0.18(+0.15%)
Feb 20, 2024
125.42
125.42
121.27
123.01
485,262
-3.93(-3.10%)
Feb 16, 2024
117.89
130.47
114.41
126.94
814,314
+9.82(+8.39%)
Feb 15, 2024
112.85
117.21
112.85
117.12
436,288
+4.18(+3.70%)
Feb 14, 2024
112.67
113.23
111.49
112.94
311,247
+1.47(+1.32%)
Feb 13, 2024
111.24
112.47
110.93
111.47
274,969
-1.98(-1.74%)
Feb 12, 2024
112.78
113.61
112.73
113.44
189,477
+1.03(+0.91%)
Feb 09, 2024
112.51
113.18
110.56
112.42
269,156
+0.59(+0.53%)
Feb 08, 2024
114.13
114.13
109.32
111.83
429,377
-2.62(-2.29%)
Feb 07, 2024
116.09
116.09
114.12
114.45
190,893
-1.32(-1.14%)
Feb 06, 2024
114.57
116.00
114.57
115.77
127,912
+1.02(+0.89%)
Feb 05, 2024
114.00
115.07
113.23
114.75
201,622
+0.05(+0.04%)
Feb 02, 2024
113.73
115.29
112.96
114.70
364,829
-0.05(-0.04%)
Feb 01, 2024
114.28
115.28
112.94
114.75
216,823
+1.27(+1.12%)
Jan 31, 2024
115.55
116.51
113.30
113.48
191,837
-2.02(-1.75%)
Jan 30, 2024
115.66
116.52
115.27
115.50
146,059
-0.54(-0.46%)
Jan 29, 2024
115.25
116.46
115.03
116.04
178,229
+0.77(+0.67%)
Jan 26, 2024
115.25
116.30
114.43
115.27
143,366
+0.58(+0.50%)
Jan 25, 2024
117.21
117.21
114.33
114.69
174,644
-1.27(-1.09%)
Jan 24, 2024
118.14
118.14
115.65
115.96
154,936
-0.90(-0.77%)
Jan 23, 2024
117.11
117.69
116.25
116.86
205,520
+0.79(+0.68%)
Jan 22, 2024
117.23
117.40
115.62
116.07
167,145
-0.01(-0.01%)
Jan 19, 2024
115.11
116.81
114.48
116.08
191,477
+1.42(+1.24%)
Jan 18, 2024
117.36
117.36
113.95
114.66
251,961
-2.82(-2.40%)
Jan 17, 2024
114.60
117.75
114.60
117.49
179,892
+2.03(+1.75%)
Jan 16, 2024
113.80
115.57
112.83
115.46
211,358
+0.77(+0.67%)
Jan 12, 2024
117.37
118.14
114.01
114.69
330,428
-2.20(-1.88%)
Jan 11, 2024
117.20
117.31
115.03
116.89
241,567
-0.35(-0.30%)
Jan 10, 2024
118.30
118.58
116.44
117.24
227,269
-0.59(-0.50%)
Jan 09, 2024
118.50
119.11
117.43
117.83
208,601
-1.74(-1.45%)
Jan 08, 2024
115.17
119.78
114.45
119.56
246,177
+5.08(+4.44%)
Jan 05, 2024
116.11
117.11
114.37
114.48
225,204
-2.18(-1.87%)
Jan 04, 2024
115.11
116.73
115.04
116.66
221,217
+1.20(+1.04%)
Jan 03, 2024
116.95
116.95
115.08
115.46
173,914
-2.18(-1.85%)
Jan 02, 2024
117.78
118.45
115.95
117.64
165,134
-1.07(-0.90%)
Dec 29, 2023
118.53
119.49
118.50
118.70
116,221
-0.17(-0.14%)
Dec 28, 2023
119.05
119.95
118.34
118.88
127,671
-0.29(-0.24%)
Dec 27, 2023
119.28
119.80
118.55
119.16
112,372
-0.63(-0.53%)
Dec 26, 2023
118.88
119.91
117.85
119.79
131,628
+1.29(+1.09%)
Dec 22, 2023
119.50
119.76
118.45
118.51
205,889
-0.96(-0.80%)
Dec 21, 2023
120.33
120.33
118.58
119.46
186,987
-0.41(-0.34%)
Dec 20, 2023
121.25
122.56
119.70
119.87
158,704
-1.44(-1.18%)
Dec 19, 2023
122.27
122.91
120.17
121.31
263,262
-0.24(-0.20%)
Dec 18, 2023
121.11
122.78
119.38
121.55
258,035
+1.43(+1.19%)
Dec 15, 2023
121.62
122.34
119.49
120.12
1,184,681
-1.12(-0.92%)
Dec 14, 2023
122.13
123.43
118.98
121.24
357,679
+0.29(+0.24%)
Dec 13, 2023
120.70
122.80
118.80
120.95
309,040
+0.47(+0.39%)
Dec 12, 2023
117.26
120.50
116.84
120.48
208,974
+3.38(+2.89%)
Dec 11, 2023
114.98
117.16
114.98
117.10
250,641
+2.58(+2.25%)
Dec 08, 2023
114.32
115.16
114.14
114.52
231,978
+0.13(+0.11%)
Dec 07, 2023
114.83
115.34
114.15
114.39
196,754
-0.49(-0.43%)
Dec 06, 2023
116.58
117.25
114.70
114.88
198,302
-1.22(-1.05%)
Dec 05, 2023
117.87
118.09
116.07
116.10
182,217
-1.98(-1.67%)
Dec 04, 2023
116.94
118.46
116.75
118.08
290,914
+0.11(+0.09%)
Dec 01, 2023
115.36
118.23
115.36
117.97
259,095
+2.26(+1.95%)
Nov 30, 2023
113.99
115.86
113.19
115.71
253,422
+2.00(+1.76%)
Nov 29, 2023
115.26
116.20
113.19
113.72
208,659
-0.81(-0.71%)
Nov 28, 2023
113.88
115.52
113.68
114.52
383,737
+0.45(+0.39%)
Nov 27, 2023
111.84
114.57
111.84
114.07
254,398
+1.43(+1.27%)
Nov 24, 2023
112.21
113.25
110.88
112.65
134,444
-0.09(-0.08%)
Nov 22, 2023
111.27
112.98
111.27
112.74
155,327
+1.92(+1.73%)
Nov 21, 2023
110.19
111.54
110.00
110.82
185,745
-0.13(-0.12%)
Nov 20, 2023
109.96
111.20
108.52
110.95
291,311
-1.34(-1.19%)
Nov 17, 2023
110.04
112.37
109.75
112.29
228,309
+2.72(+2.49%)
Nov 16, 2023
112.35
112.37
109.49
109.56
319,055
-2.68(-2.39%)
Nov 15, 2023
112.34
113.66
111.98
112.25
283,300
-0.33(-0.29%)
Nov 14, 2023
112.10
113.45
111.22
112.58
257,514
+2.94(+2.68%)
Nov 13, 2023
108.19
109.97
108.19
109.64
246,799
+0.86(+0.79%)
Nov 10, 2023
107.76
108.83
106.74
108.78
229,968
+1.32(+1.23%)
Nov 09, 2023
106.28
108.31
104.95
107.47
262,734
+2.17(+2.07%)
Nov 08, 2023
105.46
105.86
104.24
105.29
285,702
-0.53(-0.50%)
Nov 07, 2023
103.62
106.35
102.60
105.82
343,221
+2.18(+2.10%)
Nov 06, 2023
103.74
104.62
102.99
103.64
255,784
-0.39(-0.37%)
Nov 03, 2023
104.54
105.33
103.31
104.03
238,474
+1.32(+1.28%)
Nov 02, 2023
102.61
103.74
101.43
102.72
301,794
+1.29(+1.27%)
Nov 01, 2023
101.00
101.70
99.31
101.43
502,247
-1.13(-1.10%)
Oct 31, 2023
103.17
104.75
102.33
102.56
433,337
-0.12(-0.12%)
Oct 30, 2023
105.13
106.27
102.37
102.68
329,041
-1.37(-1.31%)
Oct 27, 2023
109.57
109.82
102.95
104.04
420,525
-5.74(-5.23%)
Oct 26, 2023
110.44
112.95
109.03
109.78
370,579
+1.07(+0.98%)
Oct 25, 2023
111.51
111.60
107.43
108.71
296,459
-4.00(-3.55%)
Oct 24, 2023
112.79
114.37
112.59
112.72
301,129
+0.59(+0.53%)
Oct 23, 2023
113.16
114.79
112.00
112.13
351,597
-1.04(-0.92%)
Oct 20, 2023
114.71
114.92
111.97
113.17
400,100
-1.69(-1.47%)
Oct 19, 2023
116.51
116.78
114.57
114.85
212,730
-2.22(-1.89%)
Oct 18, 2023
118.92
119.06
116.77
117.07
201,785
-2.62(-2.19%)
Oct 17, 2023
120.19
121.18
119.59
119.69
275,159
-0.48(-0.40%)
Oct 16, 2023
119.46
121.37
119.46
120.17
229,797
+1.23(+1.03%)
Oct 13, 2023
118.75
119.14
117.70
118.94
151,088
-0.11(-0.09%)
Oct 12, 2023
119.24
119.43
118.05
119.06
193,348
-0.13(-0.11%)
Oct 11, 2023
119.39
119.97
118.09
119.18
181,756
-0.20(-0.17%)
Oct 10, 2023
120.18
121.01
119.31
119.38
265,647
-0.68(-0.57%)
Oct 09, 2023
118.01
120.65
117.78
120.06
239,269
+1.48(+1.25%)
Oct 06, 2023
116.03
119.28
115.63
118.58
283,788
+2.44(+2.11%)
Oct 05, 2023
115.40
116.48
115.12
116.14
312,686
+0.57(+0.49%)
Oct 04, 2023
114.38
115.64
113.92
115.57
222,492
+1.59(+1.39%)
Oct 03, 2023
115.38
115.58
113.69
113.98
192,829
-1.73(-1.49%)
Oct 02, 2023
116.02
116.92
115.03
115.71
217,004
-0.55(-0.47%)
Sep 29, 2023
117.88
118.47
116.15
116.26
265,948
-1.04(-0.88%)
Sep 28, 2023
116.47
117.78
115.92
117.30
512,599
+0.62(+0.53%)
Sep 27, 2023
113.47
117.30
113.47
116.68
331,457
+3.71(+3.29%)
Sep 26, 2023
114.83
115.78
112.67
112.97
347,813
-2.18(-1.89%)
Sep 25, 2023
114.01
115.17
114.52
115.14
253,832
+0.67(+0.58%)
Sep 22, 2023
115.79
116.30
114.41
114.47
250,738
-1.43(-1.23%)
Sep 21, 2023
115.97
116.59
115.09
115.90
379,109
-1.07(-0.91%)
Sep 20, 2023
116.92
118.40
116.89
116.97
277,723
+0.68(+0.58%)
Sep 19, 2023
114.85
116.81
114.80
116.29
366,860
+1.57(+1.37%)
Sep 18, 2023
117.13
117.13
114.66
114.72
463,854
-3.08(-2.62%)
Sep 15, 2023
117.11
118.24
116.44
117.81
717,830
+0.70(+0.60%)
Sep 14, 2023
114.60
117.36
114.51
117.11
553,060
+2.81(+2.46%)
Sep 13, 2023
112.72
114.49
112.61
114.29
548,980
+1.56(+1.38%)
Sep 12, 2023
112.31
113.17
111.21
112.74
455,047
+0.02(+0.02%)
Sep 11, 2023
113.58
114.51
112.64
112.72
446,714
-0.07(-0.06%)
Sep 08, 2023
111.54
113.91
111.54
112.79
591,338
+1.35(+1.21%)
Sep 07, 2023
109.79
111.84
108.99
111.44
610,307
+1.70(+1.55%)
Sep 06, 2023
109.05
109.87
108.12
109.74
452,542
+0.57(+0.52%)
Sep 05, 2023
109.43
109.99
107.87
109.17
596,912
-1.59(-1.43%)
Sep 01, 2023
110.85
111.55
110.62
110.76
2,237,212
+0.04(+0.04%)
Aug 31, 2023
107.30
111.92
107.30
110.72
909,976
+3.58(+3.34%)
Aug 30, 2023
106.04
108.22
105.82
107.14
1,199,985
+1.34(+1.26%)
Aug 29, 2023
105.30
106.05
105.03
105.80
880,441
-0.29(-0.27%)
Aug 28, 2023
106.00
106.40
105.31
106.09
3,483,916
+0.23(+0.22%)
Aug 25, 2023
105.80
106.00
104.93
105.86
4,823,722
+0.48(+0.46%)
Aug 24, 2023
106.30
106.43
105.20
105.38
3,185,877
-0.87(-0.82%)
Aug 23, 2023
105.15
106.39
105.04
106.25
341,938
+1.30(+1.24%)
Aug 22, 2023
104.95
105.69
104.74
104.95
237,891
-0.11(-0.10%)
Aug 21, 2023
105.00
105.65
104.66
105.06
222,707
-0.08(-0.08%)
Aug 18, 2023
104.25
105.58
104.06
105.14
338,472
+0.56(+0.53%)
Aug 17, 2023
104.96
105.46
104.20
104.58
434,374
-0.66(-0.63%)
Aug 16, 2023
105.77
106.45
104.97
105.24
362,221
-0.98(-0.92%)
Aug 15, 2023
105.41
106.40
105.41
106.22
316,739
-0.09(-0.08%)
Aug 14, 2023
105.82
106.39
104.84
106.31
410,576
+0.57(+0.54%)
Aug 11, 2023
104.87
106.09
104.80
105.74
307,855
+0.91(+0.87%)
Aug 10, 2023
104.98
105.41
104.10
104.83
195,828
+0.24(+0.23%)
Aug 09, 2023
105.04
105.09
104.24
104.59
317,972
-0.47(-0.45%)
Aug 08, 2023
104.80
105.88
104.80
105.06
373,147
-0.23(-0.22%)
Aug 07, 2023
106.00
106.00
104.25
105.29
578,442
+1.20(+1.15%)
Aug 04, 2023
103.81
104.53
103.74
104.09
504,269
+0.02(+0.02%)
Aug 03, 2023
103.46
105.13
103.46
104.07
422,080
+0.59(+0.57%)
Aug 02, 2023
104.01
104.33
102.81
103.48
559,001
-0.93(-0.89%)
Aug 01, 2023
104.77
105.13
102.98
104.41
374,106
-0.62(-0.59%)
Jul 31, 2023
103.30
105.59
103.30
105.03
405,105
+4.81(+4.80%)
Jul 28, 2023
102.15
102.15
99.63
100.22
370,228
-0.59(-0.58%)
Jul 27, 2023
103.95
106.60
100.06
100.81
539,635
+5.33(+5.58%)
Jul 26, 2023
95.63
97.45
95.06
95.48
230,530
-0.87(-0.90%)
Jul 25, 2023
97.28
97.52
95.95
96.35
320,780
-1.31(-1.34%)
Jul 24, 2023
96.69
98.05
96.69
97.66
299,341
+1.04(+1.07%)
Jul 21, 2023
98.51
98.51
96.48
96.62
172,735
-1.10(-1.12%)
Jul 20, 2023
97.56
98.25
96.80
97.72
202,356
-0.29(-0.30%)
Jul 19, 2023
98.41
99.17
97.05
98.00
153,429
-0.17(-0.17%)
Jul 18, 2023
97.86
99.05
97.75
98.17
223,037
+0.42(+0.43%)
Jul 17, 2023
94.82
97.97
94.75
97.75
242,600
+2.73(+2.88%)
Jul 14, 2023
92.33
95.10
91.91
95.02
271,865
+2.40(+2.59%)
Jul 13, 2023
91.63
93.41
91.63
92.62
266,923
+0.80(+0.87%)
Jul 12, 2023
94.51
94.54
91.75
91.83
267,280
-1.11(-1.19%)
Jul 11, 2023
92.39
93.29
91.88
92.93
195,900
+0.59(+0.64%)
Jul 10, 2023
90.38
92.75
90.38
92.35
177,876
+1.50(+1.65%)
Jul 07, 2023
91.97
92.14
90.83
90.85
298,452
-1.24(-1.34%)
Jul 06, 2023
93.18
93.43
91.70
92.09
228,757
-1.87(-1.99%)
Jul 05, 2023
94.91
95.26
93.31
93.95
263,717
-1.87(-1.95%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.