TriNet Group, Inc. TNET
NYSE · Amerika Birleşik Devletleri · Ticari Hizmetler
$64,86+2,61 (+%4,19)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $64,92 | +%3,81 | $63,54 | $66,05 | $63,70 | 220,42K |
| 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 |