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
)
96.79
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 29, 2023
117.58
118.17
115.86
115.97
266,615
-1.04(-0.89%)
Sep 28, 2023
116.18
117.48
115.63
117.00
513,884
+0.62(+0.53%)
Sep 27, 2023
113.18
117.00
113.18
116.39
332,288
+3.70(+3.29%)
Sep 26, 2023
114.55
115.49
112.38
112.68
348,685
-2.17(-1.89%)
Sep 25, 2023
113.73
114.88
114.23
114.85
254,468
+0.67(+0.58%)
Sep 22, 2023
115.50
116.00
114.13
114.19
251,367
-1.42(-1.23%)
Sep 21, 2023
115.68
116.30
114.80
115.61
380,059
-1.06(-0.91%)
Sep 20, 2023
116.63
118.11
116.60
116.68
278,420
+0.68(+0.58%)
Sep 19, 2023
114.56
116.52
114.52
116.00
367,779
+1.56(+1.37%)
Sep 18, 2023
116.83
116.83
114.38
114.44
465,017
-3.08(-2.62%)
Sep 15, 2023
116.81
117.94
116.15
117.51
719,629
+0.70(+0.60%)
Sep 14, 2023
114.32
117.06
114.23
116.81
554,446
+2.81(+2.46%)
Sep 13, 2023
112.44
114.21
112.33
114.01
550,356
+1.55(+1.38%)
Sep 12, 2023
112.03
112.88
110.93
112.45
456,187
+0.02(+0.02%)
Sep 11, 2023
113.30
114.23
112.36
112.44
447,834
-0.07(-0.06%)
Sep 08, 2023
111.26
113.63
111.26
112.50
592,820
+1.34(+1.21%)
Sep 07, 2023
109.52
111.56
108.72
111.16
611,837
+1.69(+1.55%)
Sep 06, 2023
108.78
109.60
107.86
109.47
453,676
+0.57(+0.52%)
Sep 05, 2023
109.16
109.72
107.60
108.90
598,408
-1.58(-1.43%)
Sep 01, 2023
110.57
111.27
110.34
110.48
2,242,820
+0.04(+0.04%)
Aug 31, 2023
107.03
111.64
107.03
110.44
912,256
+3.58(+3.35%)
Aug 30, 2023
105.77
107.94
105.56
106.87
1,202,992
+1.33(+1.26%)
Aug 29, 2023
105.04
105.78
104.77
105.53
882,647
-0.29(-0.27%)
Aug 28, 2023
105.73
106.13
105.05
105.82
3,492,648
+0.23(+0.22%)
Aug 25, 2023
105.53
105.73
104.67
105.59
4,835,811
+0.48(+0.45%)
Aug 24, 2023
106.03
106.16
104.94
105.12
3,193,861
-0.87(-0.82%)
Aug 23, 2023
104.89
106.12
104.78
105.98
342,795
+1.29(+1.24%)
Aug 22, 2023
104.69
105.42
104.48
104.69
238,487
-0.11(-0.10%)
Aug 21, 2023
104.74
105.39
104.40
104.80
223,266
-0.08(-0.08%)
Aug 18, 2023
103.99
105.32
103.80
104.88
339,321
+0.56(+0.53%)
Aug 17, 2023
104.70
105.20
103.94
104.32
435,462
-0.66(-0.63%)
Aug 16, 2023
105.50
106.18
104.71
104.98
363,129
-0.98(-0.92%)
Aug 15, 2023
105.15
106.13
105.15
105.95
317,533
-0.09(-0.08%)
Aug 14, 2023
105.56
106.12
104.58
106.04
411,605
+0.57(+0.54%)
Aug 11, 2023
104.61
105.82
104.54
105.47
308,627
+0.91(+0.87%)
Aug 10, 2023
104.72
105.15
103.84
104.57
196,318
+0.24(+0.23%)
Aug 09, 2023
104.78
104.83
103.98
104.33
318,768
-0.47(-0.45%)
Aug 08, 2023
104.54
105.61
104.54
104.80
374,082
-0.23(-0.22%)
Aug 07, 2023
105.73
105.73
103.99
105.03
579,892
+1.19(+1.15%)
Aug 04, 2023
103.55
104.27
103.48
103.83
505,533
+0.02(+0.02%)
Aug 03, 2023
103.20
104.87
103.20
103.81
423,138
+0.59(+0.57%)
Aug 02, 2023
103.75
104.07
102.55
103.22
560,402
-0.93(-0.89%)
Aug 01, 2023
104.51
104.87
102.73
104.15
375,043
-0.62(-0.59%)
Jul 31, 2023
103.05
105.33
103.05
104.77
406,121
+4.80(+4.80%)
Jul 28, 2023
101.89
101.89
99.38
99.97
371,156
-0.59(-0.58%)
Jul 27, 2023
103.69
106.33
99.81
100.56
540,987
+5.32(+5.58%)
Jul 26, 2023
95.39
97.20
94.82
95.24
231,108
-0.87(-0.90%)
Jul 25, 2023
97.03
97.27
95.71
96.11
321,584
-1.30(-1.34%)
Jul 24, 2023
96.45
97.81
96.45
97.41
300,092
+1.04(+1.07%)
Jul 21, 2023
98.27
98.27
96.24
96.38
173,168
-1.10(-1.12%)
Jul 20, 2023
97.31
98.01
96.55
97.47
202,863
-0.29(-0.30%)
Jul 19, 2023
98.17
98.92
96.80
97.76
153,813
-0.17(-0.17%)
Jul 18, 2023
97.62
98.80
97.51
97.93
223,596
+0.42(+0.43%)
Jul 17, 2023
94.58
97.73
94.51
97.51
243,208
+2.73(+2.88%)
Jul 14, 2023
92.09
94.86
91.68
94.78
272,547
+2.39(+2.59%)
Jul 13, 2023
91.40
93.18
91.40
92.39
267,592
+0.80(+0.87%)
Jul 12, 2023
94.27
94.30
91.52
91.60
267,950
-1.11(-1.19%)
Jul 11, 2023
92.15
93.06
91.65
92.70
196,391
+0.59(+0.64%)
Jul 10, 2023
90.15
92.52
90.15
92.11
178,322
+1.49(+1.65%)
Jul 07, 2023
91.74
91.91
90.60
90.62
299,200
-1.23(-1.34%)
Jul 06, 2023
92.95
93.20
91.47
91.86
229,330
-1.86(-1.99%)
Jul 05, 2023
94.67
95.02
93.08
93.72
264,378
-1.86(-1.95%)
Jul 03, 2023
93.95
95.81
93.89
95.58
173,615
+1.03(+1.08%)
Jun 30, 2023
94.89
95.46
94.34
94.55
307,882
+0.01(+0.01%)
Jun 29, 2023
94.10
95.69
93.76
94.54
221,207
+0.10(+0.11%)
Jun 28, 2023
94.57
94.97
93.67
94.44
227,493
+0.13(+0.14%)
Jun 27, 2023
94.20
94.87
93.85
94.31
288,689
+0.46(+0.49%)
Jun 26, 2023
94.18
95.71
93.68
93.86
397,551
-0.08(-0.08%)
Jun 23, 2023
94.96
96.09
93.57
93.94
465,488
-2.23(-2.32%)
Jun 22, 2023
96.92
97.53
95.90
96.17
204,520
-0.67(-0.69%)
Jun 21, 2023
96.70
97.98
96.66
96.83
275,364
-0.56(-0.57%)
Jun 20, 2023
97.38
98.11
96.75
97.39
381,667
-0.21(-0.21%)
Jun 16, 2023
99.31
99.31
97.19
97.60
600,891
-0.52(-0.53%)
Jun 15, 2023
99.41
99.88
97.50
98.12
558,298
+7.83(+8.67%)
May 08, 2023
90.94
90.98
89.27
90.29
218,879
-0.82(-0.90%)
May 05, 2023
90.25
91.28
89.14
91.11
414,550
+1.62(+1.81%)
May 04, 2023
93.19
94.04
88.93
89.49
545,577
-4.35(-4.64%)
May 03, 2023
92.49
95.19
91.21
93.84
1,091,170
+1.11(+1.19%)
May 02, 2023
91.86
93.83
90.95
92.73
797,053
+0.88(+0.95%)
May 01, 2023
91.60
92.75
89.90
91.86
402,392
-0.52(-0.56%)
Apr 28, 2023
89.22
92.42
86.62
92.37
906,996
+1.80(+1.99%)
Apr 27, 2023
80.53
90.88
78.65
90.57
746,747
+8.93(+10.94%)
Apr 26, 2023
80.67
82.85
80.43
81.64
474,743
+0.00(+0.00%)
Apr 25, 2023
85.62
85.81
80.67
81.64
729,440
-3.75(-4.40%)
Apr 24, 2023
85.03
85.65
84.06
85.39
801,228
+0.23(+0.27%)
Apr 21, 2023
84.69
85.60
83.66
85.16
300,673
+0.93(+1.10%)
Apr 20, 2023
83.17
84.56
83.03
84.24
173,010
+0.43(+0.51%)
Apr 19, 2023
84.53
84.59
83.43
83.81
241,213
-0.81(-0.95%)
Apr 18, 2023
84.80
85.17
83.72
84.62
191,315
+0.23(+0.27%)
Apr 17, 2023
83.68
84.54
82.91
84.39
237,153
+0.78(+0.93%)
Apr 14, 2023
84.71
85.65
83.24
83.61
271,133
-1.09(-1.28%)
Apr 13, 2023
84.07
84.76
83.01
84.70
327,540
+1.08(+1.29%)
Apr 12, 2023
82.97
84.33
82.60
83.62
425,226
+1.27(+1.55%)
Apr 11, 2023
81.92
82.80
81.34
82.35
266,735
+1.05(+1.29%)
Apr 10, 2023
79.32
81.40
79.00
81.30
415,848
+1.47(+1.85%)
Apr 06, 2023
80.36
81.16
79.71
79.83
422,569
-0.35(-0.43%)
Apr 05, 2023
79.92
80.58
79.65
80.18
398,609
-0.13(-0.16%)
Apr 04, 2023
81.58
81.96
79.53
80.31
446,265
+0.38(+0.47%)
Apr 03, 2023
80.00
80.65
79.16
79.93
289,393
-0.33(-0.41%)
Mar 31, 2023
79.08
80.38
79.02
80.26
258,742
+1.77(+2.26%)
Mar 30, 2023
77.79
78.73
77.64
78.48
245,355
+1.12(+1.44%)
Mar 29, 2023
77.64
77.75
76.58
77.37
212,040
+0.48(+0.62%)
Mar 28, 2023
76.33
77.37
75.54
76.89
278,854
+0.49(+0.64%)
Mar 27, 2023
76.11
76.92
75.81
76.40
444,567
+0.29(+0.38%)
Mar 24, 2023
75.73
76.57
74.74
76.11
255,247
-0.16(-0.21%)
Mar 23, 2023
77.12
78.03
75.75
76.27
222,686
-0.76(-0.98%)
Mar 22, 2023
78.45
79.42
76.91
77.03
335,568
-1.31(-1.68%)
Mar 21, 2023
78.61
79.46
77.60
78.34
259,606
+0.97(+1.25%)
Mar 20, 2023
77.28
78.32
76.85
77.38
270,656
+1.03(+1.34%)
Mar 17, 2023
77.22
77.94
76.10
76.35
465,588
-1.06(-1.36%)
Mar 16, 2023
75.75
78.48
75.52
77.41
371,507
+0.75(+0.97%)
Mar 15, 2023
75.58
77.44
75.44
76.66
413,828
-0.80(-1.03%)
Mar 14, 2023
77.51
78.93
76.61
77.46
363,653
+2.05(+2.72%)
Mar 13, 2023
78.31
78.61
73.54
75.41
592,010
-4.14(-5.21%)
Mar 10, 2023
83.04
83.62
79.30
79.55
490,835
-3.66(-4.40%)
Mar 09, 2023
84.63
85.23
83.11
83.21
391,331
-1.18(-1.40%)
Mar 08, 2023
84.94
86.25
83.79
84.40
231,586
-0.36(-0.42%)
Mar 07, 2023
84.30
85.44
83.91
84.76
325,964
+0.70(+0.83%)
Mar 06, 2023
83.43
84.10
82.82
84.06
250,077
+0.48(+0.57%)
Mar 03, 2023
83.57
83.88
82.78
83.58
268,577
+0.38(+0.45%)
Mar 02, 2023
81.53
83.60
81.39
83.20
344,198
+0.97(+1.17%)
Mar 01, 2023
82.48
83.44
82.14
82.24
356,802
-0.27(-0.33%)
Feb 28, 2023
83.42
84.22
82.51
82.51
441,308
-1.35(-1.61%)
Feb 27, 2023
83.92
85.61
83.78
83.86
360,110
+0.15(+0.18%)
Feb 24, 2023
84.25
84.61
83.35
83.71
407,345
-1.91(-2.23%)
Feb 23, 2023
86.62
87.57
85.54
85.62
408,823
-0.90(-1.04%)
Feb 22, 2023
86.92
87.49
86.51
86.52
587,809
-0.19(-0.22%)
Feb 21, 2023
89.20
90.60
85.58
86.71
689,345
-3.94(-4.35%)
Feb 17, 2023
87.31
91.01
87.07
90.65
935,269
+2.96(+3.37%)
Feb 16, 2023
79.40
88.18
76.66
87.69
1,300,985
+7.68(+9.59%)
Feb 15, 2023
77.99
80.11
77.98
80.02
464,683
+1.53(+1.95%)
Feb 14, 2023
77.25
78.65
77.09
78.48
376,162
+0.60(+0.77%)
Feb 13, 2023
77.59
78.07
77.33
77.89
187,451
+0.42(+0.54%)
Feb 10, 2023
76.74
77.48
76.17
77.47
247,010
+0.64(+0.83%)
Feb 09, 2023
77.43
78.62
76.36
76.83
270,699
-0.32(-0.41%)
Feb 08, 2023
75.73
77.22
75.58
77.15
322,597
+0.73(+0.95%)
Feb 07, 2023
75.57
76.56
74.77
76.42
153,386
+0.30(+0.39%)
Feb 06, 2023
77.12
77.84
75.73
76.12
161,902
-1.78(-2.29%)
Feb 03, 2023
78.62
79.08
77.74
77.91
297,805
-1.20(-1.52%)
Feb 02, 2023
75.67
79.27
75.40
79.11
434,621
+4.00(+5.33%)
Feb 01, 2023
74.75
75.25
73.34
75.11
334,389
-0.01(-0.01%)
Jan 31, 2023
74.19
75.51
73.96
75.12
305,888
+1.10(+1.48%)
Jan 30, 2023
74.33
76.17
74.01
74.02
469,572
-0.63(-0.84%)
Jan 27, 2023
75.40
76.05
74.51
74.65
421,368
-1.06(-1.39%)
Jan 26, 2023
75.06
75.73
74.80
75.71
276,858
+0.96(+1.28%)
Jan 25, 2023
75.14
75.62
74.58
74.75
520,118
-0.97(-1.28%)
Jan 24, 2023
75.67
76.51
75.54
75.72
253,373
-0.06(-0.08%)
Jan 23, 2023
75.77
76.13
75.17
75.78
358,673
+0.01(+0.01%)
Jan 20, 2023
73.66
75.86
73.00
75.77
268,255
+2.36(+3.21%)
Jan 19, 2023
73.15
73.75
73.05
73.41
324,937
+0.09(+0.12%)
Jan 18, 2023
72.95
73.77
72.91
73.32
401,000
+0.56(+0.77%)
Jan 17, 2023
74.61
75.17
72.74
72.76
275,980
-1.79(-2.40%)
Jan 13, 2023
73.46
74.80
73.40
74.55
233,673
+0.66(+0.89%)
Jan 12, 2023
73.89
73.94
72.64
73.89
309,657
+0.25(+0.34%)
Jan 11, 2023
73.28
73.86
72.04
73.65
407,654
+0.28(+0.38%)
Jan 10, 2023
71.71
73.78
71.42
73.37
329,470
+1.39(+1.94%)
Jan 09, 2023
72.29
72.86
71.50
71.97
369,356
-0.26(-0.36%)
Jan 06, 2023
69.92
72.23
69.55
72.23
286,837
+2.97(+4.28%)
Jan 05, 2023
69.35
69.75
68.49
69.26
230,250
-0.62(-0.88%)
Jan 04, 2023
69.68
70.15
69.31
69.88
229,055
+0.81(+1.17%)
Jan 03, 2023
68.30
69.50
67.78
69.08
294,988
+1.57(+2.33%)
Dec 30, 2022
67.46
68.19
67.07
67.50
188,094
-0.51(-0.75%)
Dec 29, 2022
66.28
68.17
66.28
68.01
229,045
+2.32(+3.53%)
Dec 28, 2022
66.19
66.97
65.41
65.69
200,164
-0.34(-0.51%)
Dec 27, 2022
65.33
66.38
64.97
66.03
229,817
+0.91(+1.39%)
Dec 23, 2022
64.49
65.36
64.41
65.12
212,974
+0.47(+0.72%)
Dec 22, 2022
64.32
64.95
63.43
64.66
310,952
-0.44(-0.67%)
Dec 21, 2022
62.98
65.11
62.64
65.09
196,774
+2.36(+3.76%)
Dec 20, 2022
62.30
63.11
61.66
62.73
162,171
+0.20(+0.32%)
Dec 19, 2022
64.27
64.27
62.33
62.53
180,138
-1.70(-2.65%)
Dec 16, 2022
64.65
65.33
63.93
64.24
313,184
-0.96(-1.47%)
Dec 15, 2022
66.46
66.46
64.62
65.19
251,727
-2.04(-3.04%)
Dec 14, 2022
67.50
68.52
66.73
67.23
240,113
-0.65(-0.95%)
Dec 13, 2022
69.18
69.66
67.37
67.88
218,172
+0.47(+0.69%)
Dec 12, 2022
67.48
67.58
66.71
67.41
189,838
+0.06(+0.09%)
Dec 09, 2022
67.93
68.01
67.15
67.35
220,870
-0.70(-1.02%)
Dec 08, 2022
67.07
68.22
66.08
68.05
260,039
+1.27(+1.91%)
Dec 07, 2022
71.04
71.59
66.57
66.78
374,907
-4.40(-6.18%)
Dec 06, 2022
71.53
71.58
70.74
71.18
557,766
-0.16(-0.22%)
Dec 05, 2022
71.39
71.49
71.17
71.34
570,574
-0.09(-0.13%)
Dec 02, 2022
71.37
71.86
71.19
71.43
379,196
-0.18(-0.25%)
Dec 01, 2022
72.43
72.99
71.19
71.60
312,234
-0.55(-0.76%)
Nov 30, 2022
70.24
72.15
70.14
72.15
471,795
+1.74(+2.47%)
Nov 29, 2022
70.16
70.87
70.16
70.41
259,714
+0.24(+0.34%)
Nov 28, 2022
70.01
70.90
69.69
70.17
262,186
-0.30(-0.42%)
Nov 25, 2022
70.55
71.43
70.13
70.47
90,440
+0.18(+0.25%)
Nov 23, 2022
69.68
70.50
69.68
70.29
127,192
+0.59(+0.84%)
Nov 22, 2022
69.85
70.23
69.25
69.70
246,969
+0.07(+0.10%)
Nov 21, 2022
68.84
69.92
68.84
69.63
196,935
+0.57(+0.82%)
Nov 18, 2022
70.01
70.30
68.86
69.07
356,106
-0.02(-0.03%)
Nov 17, 2022
67.98
69.94
67.78
69.09
348,268
+0.32(+0.46%)
Nov 16, 2022
69.22
69.26
68.41
68.77
314,696
-0.56(-0.80%)
Nov 15, 2022
69.69
70.97
69.20
69.32
334,364
+0.39(+0.56%)
Nov 14, 2022
67.66
69.49
67.33
68.94
344,099
+0.99(+1.45%)
Nov 11, 2022
69.02
69.21
67.55
67.95
302,170
-0.56(-0.81%)
Nov 10, 2022
66.91
68.67
66.73
68.51
656,854
+2.32(+3.50%)
Nov 09, 2022
66.41
67.00
65.97
66.19
624,270
-0.10(-0.15%)
Nov 08, 2022
66.58
66.77
65.91
66.29
569,952
-0.46(-0.69%)
Nov 07, 2022
66.91
67.56
66.04
66.75
713,342
+5.27(+8.57%)
Nov 04, 2022
62.09
62.09
60.34
61.48
221,599
+0.44(+0.72%)
Nov 03, 2022
61.66
62.07
60.99
61.04
285,616
-1.43(-2.29%)
Nov 02, 2022
64.15
64.77
62.17
62.47
416,644
-2.09(-3.24%)
Nov 01, 2022
65.25
65.78
64.39
64.57
377,347
-0.13(-0.20%)
Oct 31, 2022
65.04
65.58
64.52
64.69
518,372
-0.35(-0.54%)
Oct 28, 2022
63.92
65.29
63.92
65.04
384,131
+1.09(+1.70%)
Oct 27, 2022
65.60
66.20
63.58
63.96
670,886
-1.43(-2.19%)
Oct 26, 2022
67.70
70.31
63.77
65.39
885,543
-10.83(-14.21%)
Oct 25, 2022
74.06
76.61
74.06
76.22
312,233
+2.24(+3.03%)
Oct 24, 2022
73.54
74.53
73.03
73.98
167,360
+0.80(+1.09%)
Oct 21, 2022
72.95
73.44
71.48
73.19
122,917
+0.35(+0.48%)
Oct 20, 2022
74.41
75.40
72.84
72.84
229,205
-1.54(-2.07%)
Oct 19, 2022
72.54
74.65
72.39
74.38
420,130
+1.16(+1.59%)
Oct 18, 2022
74.47
75.32
72.71
73.22
273,112
+0.47(+0.64%)
Oct 17, 2022
71.17
72.99
71.17
72.75
163,884
+2.92(+4.18%)
Oct 14, 2022
73.10
73.10
69.71
69.83
153,028
-2.59(-3.57%)
Oct 13, 2022
69.18
73.07
68.40
72.42
169,010
+1.74(+2.47%)
Oct 12, 2022
70.79
71.38
69.69
70.68
165,934
+0.29(+0.41%)
Oct 11, 2022
70.76
70.85
69.08
70.39
230,437
-0.44(-0.62%)
Oct 10, 2022
71.13
71.45
70.18
70.83
96,268
-0.07(-0.10%)
Oct 07, 2022
71.79
71.89
70.22
70.90
171,797
-1.83(-2.52%)
Oct 06, 2022
73.89
74.19
72.46
72.73
142,958
-1.91(-2.56%)
Oct 05, 2022
73.95
75.06
73.78
74.64
138,167
-0.31(-0.41%)
Oct 04, 2022
74.54
75.62
74.54
74.95
234,694
+1.33(+1.81%)
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
.