TriNet Group, Inc. TNET
NYSE · Vereinigte Staaten · Kommerzielle Dienstleistungen
$64,86+2,61 (+4,19 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $64,86 | +3,71 % | $63,54 | $66,05 | $63,70 | 339,74K |
| 2026-09-30 | $62,54 | -0,27 % | $62,75 | $63,42 | $62,51 | 366,20K |
| 2026-09-29 | $62,71 | -1,07 % | $62,90 | $64,30 | $61,83 | 436,30K |
| 2026-09-28 | $63,39 | -2,64 % | $64,43 | $65,38 | $62,58 | 311,50K |
| 2026-09-25 | $65,11 | -0,66 % | $65,37 | $66,58 | $65,03 | 242,40K |
| 2026-09-24 | $65,54 | +0,46 % | $65,43 | $66,21 | $64,04 | 311,00K |
| 2026-09-23 | $65,24 | -2,20 % | $66,38 | $66,38 | $65,17 | 333,90K |
| 2026-09-22 | $66,71 | +0,08 % | $67,43 | $67,95 | $65,27 | 292,10K |
| 2026-09-21 | $66,66 | -0,94 % | $67,18 | $67,76 | $66,61 | 192,60K |
| 2026-09-18 | $67,29 | -0,53 % | $67,27 | $67,42 | $66,35 | 508,30K |
| 2026-09-17 | $67,65 | -2,25 % | $68,70 | $69,21 | $67,51 | 261,30K |
| 2026-09-16 | $69,21 | -0,06 % | $68,53 | $69,68 | $67,67 | 268,60K |
| 2026-09-15 | $69,25 | +0,79 % | $67,34 | $69,36 | $67,24 | 201,90K |
| 2026-09-14 | $68,71 | +4,09 % | $67,98 | $68,91 | $67,05 | 310,10K |
| 2026-09-11 | $66,01 | -0,30 % | $66,60 | $66,99 | $65,41 | 328,00K |
| 2026-09-10 | $66,21 | -0,72 % | $67,36 | $67,57 | $65,43 | 349,50K |
| 2026-09-09 | $66,69 | +1,18 % | $65,56 | $66,83 | $64,92 | 357,00K |
| 2026-09-08 | $65,91 | -4,56 % | $68,24 | $68,24 | $64,87 | 305,60K |
| 2026-09-04 | $69,06 | -0,52 % | $68,69 | $69,16 | $67,67 | 325,10K |
| 2026-09-03 | $69,42 | +3,07 % | $67,81 | $69,98 | $67,75 | 290,70K |
| 2026-09-02 | $67,35 | +0,61 % | $66,77 | $67,99 | $64,98 | 384,20K |
| 2026-09-01 | $66,94 | -4,77 % | $70,46 | $71,50 | $66,34 | 674,20K |
| 2026-08-31 | $70,29 | +0,03 % | $70,01 | $71,00 | $69,13 | 399,00K |
| 2026-08-28 | $70,27 | +1,06 % | $69,76 | $71,35 | $69,65 | 292,40K |
| 2026-08-27 | $69,53 | -1,24 % | $70,24 | $71,02 | $69,39 | 322,10K |
| 2026-08-26 | $70,40 | +1,12 % | $68,75 | $70,57 | $68,24 | 312,50K |
| 2026-08-25 | $69,62 | +0,03 % | $68,81 | $70,07 | $68,44 | 267,10K |
| 2026-08-24 | $69,60 | -1,25 % | $70,65 | $72,00 | $69,40 | 238,40K |
| 2026-08-21 | $70,48 | +2,59 % | $68,75 | $70,61 | $68,04 | 355,10K |
| 2026-08-20 | $68,70 | -1,31 % | $68,53 | $69,61 | $67,68 | 252,60K |
| 2026-08-19 | $69,61 | -0,33 % | $69,80 | $71,78 | $69,54 | 267,80K |
| 2026-08-18 | $69,84 | +4,02 % | $68,00 | $70,17 | $67,47 | 378,00K |
| 2026-08-17 | $67,14 | -2,34 % | $67,45 | $68,47 | $66,25 | 391,30K |
| 2026-08-14 | $68,75 | -1,94 % | $70,25 | $71,00 | $68,04 | 210,30K |
| 2026-08-13 | $70,11 | +4,91 % | $67,14 | $70,22 | $67,14 | 264,10K |
| 2026-08-12 | $66,83 | +0,41 % | $65,51 | $66,95 | $64,80 | 292,30K |
| 2026-08-11 | $66,56 | -1,17 % | $66,64 | $67,76 | $65,93 | 235,00K |
| 2026-08-10 | $67,35 | -1,68 % | $67,57 | $68,96 | $66,96 | 273,50K |
| 2026-08-07 | $68,50 | +2,64 % | $65,93 | $69,96 | $65,91 | 545,00K |
| 2026-08-06 | $66,74 | -2,38 % | $67,85 | $68,31 | $65,36 | 721,20K |
| 2026-08-05 | $68,37 | -1,34 % | $69,93 | $70,48 | $67,23 | 400,10K |
| 2026-08-04 | $69,30 | -1,67 % | $68,57 | $70,00 | $68,08 | 542,20K |
| 2026-08-03 | $70,48 | +7,06 % | $66,98 | $71,19 | $65,73 | 705,10K |
| 2026-07-31 | $65,83 | -8,15 % | $70,07 | $70,23 | $64,08 | 572,30K |
| 2026-07-30 | $71,67 | +2,05 % | $68,34 | $73,08 | $66,72 | 699,20K |
| 2026-07-29 | $70,23 | +2,71 % | $69,26 | $72,20 | $67,66 | 484,80K |
| 2026-07-28 | $68,38 | +6,74 % | $65,52 | $68,50 | $64,77 | 468,90K |
| 2026-07-27 | $64,06 | +3,74 % | $62,45 | $65,15 | $62,45 | 458,90K |
| 2026-07-24 | $61,75 | +2,32 % | $60,70 | $62,60 | $60,40 | 352,60K |
| 2026-07-23 | $60,35 | +0,53 % | $59,97 | $60,77 | $59,27 | 515,60K |
| 2026-07-22 | $60,03 | +0,15 % | $60,89 | $61,21 | $58,95 | 391,00K |
| 2026-07-21 | $59,94 | -1,24 % | $59,18 | $60,72 | $58,61 | 388,50K |
| 2026-07-20 | $60,69 | +1,90 % | $58,82 | $61,07 | $58,51 | 304,90K |
| 2026-07-17 | $59,56 | -1,50 % | $61,06 | $62,00 | $59,42 | 300,40K |
| 2026-07-16 | $60,47 | +5,35 % | $58,85 | $61,24 | $58,85 | 459,50K |
| 2026-07-15 | $57,40 | +0,99 % | $57,52 | $58,70 | $56,99 | 292,10K |
| 2026-07-14 | $56,84 | -1,25 % | $56,44 | $56,98 | $55,38 | 309,70K |
| 2026-07-13 | $57,56 | +3,64 % | $56,69 | $58,07 | $56,69 | 221,00K |
| 2026-07-10 | $55,54 | +1,37 % | $55,75 | $56,69 | $54,47 | 178,40K |
| 2026-07-09 | $54,79 | -0,38 % | $53,93 | $54,92 | $53,20 | 313,10K |
| 2026-07-08 | $55,00 | -1,52 % | $55,88 | $55,88 | $54,29 | 250,90K |
| 2026-07-07 | $55,85 | +2,10 % | $56,00 | $57,24 | $55,66 | 313,90K |
| 2026-07-06 | $54,70 | -0,92 % | $54,99 | $55,41 | $53,39 | 335,60K |
| 2026-07-02 | $55,21 | +3,80 % | $53,49 | $55,35 | $53,31 | 393,80K |
| 2026-07-01 | $53,19 | +7,48 % | $49,99 | $53,78 | $49,99 | 452,40K |
| 2026-06-30 | $49,49 | -2,29 % | $49,97 | $50,42 | $48,91 | 325,90K |
| 2026-06-29 | $50,65 | +1,48 % | $50,14 | $50,99 | $49,51 | 334,40K |
| 2026-06-26 | $49,91 | +5,63 % | $48,28 | $50,02 | $46,80 | 534,10K |
| 2026-06-25 | $47,25 | +0,08 % | $47,15 | $48,18 | $46,89 | 342,90K |
| 2026-06-24 | $47,21 | +3,03 % | $46,06 | $47,32 | $45,61 | 367,20K |
| 2026-06-23 | $45,82 | +6,31 % | $44,17 | $45,94 | $43,89 | 434,10K |
| 2026-06-22 | $43,10 | -4,84 % | $44,65 | $44,68 | $42,90 | 467,00K |
| 2026-06-18 | $45,29 | -0,64 % | $45,25 | $45,88 | $43,89 | 459,60K |
| 2026-06-17 | $45,58 | -2,10 % | $46,48 | $47,90 | $45,14 | 511,70K |
| 2026-06-16 | $46,56 | -0,26 % | $47,18 | $47,91 | $45,86 | 258,30K |
| 2026-06-15 | $46,68 | -1,48 % | $47,07 | $47,98 | $46,15 | 305,30K |
| 2026-06-12 | $47,38 | -0,92 % | $47,67 | $48,16 | $47,06 | 226,50K |
| 2026-06-11 | $47,82 | -0,10 % | $47,86 | $48,56 | $46,91 | 280,80K |
| 2026-06-10 | $47,87 | +0,10 % | $47,86 | $48,74 | $47,32 | 272,60K |
| 2026-06-09 | $47,82 | +2,29 % | $46,65 | $48,30 | $46,29 | 379,10K |
| 2026-06-08 | $46,75 | +0,24 % | $46,26 | $47,33 | $46,08 | 229,40K |
| 2026-06-05 | $46,64 | +0,80 % | $47,07 | $47,57 | $46,24 | 328,50K |
| 2026-06-04 | $46,27 | +1,92 % | $46,91 | $48,17 | $46,14 | 314,70K |
| 2026-06-03 | $45,40 | -5,61 % | $47,58 | $47,58 | $45,25 | 505,90K |
| 2026-06-02 | $48,10 | -1,68 % | $47,85 | $49,37 | $47,20 | 398,20K |
| 2026-06-01 | $48,92 | +7,09 % | $46,42 | $49,50 | $46,13 | 494,50K |
| 2026-05-29 | $45,68 | +0,59 % | $45,15 | $47,15 | $44,95 | 805,20K |
| 2026-05-28 | $45,41 | +4,10 % | $43,74 | $45,75 | $42,99 | 477,90K |
| 2026-05-27 | $43,62 | +2,73 % | $42,42 | $44,12 | $42,06 | 584,00K |
| 2026-05-26 | $42,46 | -0,75 % | $42,05 | $42,69 | $41,17 | 365,00K |