U.S. markets closed
F S&P 500
5,208.00 -4.75 (-0.09%) F Dow Jones
39,186.00 -9.00 (-0.02%) F Nasdaq
18,156.00 -30.50 (-0.17%) E-mini Russell 2000 Index Futur
2,061.20 -3.60 (-0.17%) Petróleo
79.29 +0.30 (+0.38%) Oro
2,315.00 -7.30 (-0.31%)
TriNet Group, Inc. (TNET)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 104.83 | 104.80 | 102.65 | 103.23 | 103.23 | 239,268 |
| 07 may 2024 | 102.78 | 105.39 | 101.69 | 105.01 | 105.01 | 366,500 |
| 06 may 2024 | 101.74 | 103.99 | 101.60 | 102.32 | 102.32 | 369,400 |
| 03 may 2024 | 103.10 | 103.99 | 101.11 | 101.13 | 101.13 | 275,900 |
| 02 may 2024 | 102.51 | 102.89 | 100.71 | 101.93 | 101.93 | 317,300 |
| 01 may 2024 | 101.02 | 103.99 | 100.78 | 101.75 | 101.75 | 458,100 |
| 30 abr 2024 | 103.94 | 106.07 | 99.88 | 100.37 | 100.37 | 661,200 |
| 29 abr 2024 | 105.23 | 107.00 | 102.15 | 103.31 | 103.31 | 597,700 |
| 26 abr 2024 | 112.85 | 114.37 | 105.46 | 105.72 | 105.72 | 774,200 |
| 25 abr 2024 | 126.83 | 127.60 | 125.32 | 126.78 | 126.78 | 254,700 |
| 24 abr 2024 | 128.99 | 129.37 | 127.24 | 127.60 | 127.60 | 221,800 |
| 23 abr 2024 | 129.90 | 130.69 | 128.74 | 129.66 | 129.66 | 136,300 |
| 22 abr 2024 | 129.17 | 130.83 | 128.66 | 129.68 | 129.68 | 115,600 |
| 19 abr 2024 | 129.48 | 130.46 | 127.57 | 128.26 | 128.26 | 153,700 |
| 18 abr 2024 | 129.10 | 131.26 | 129.10 | 129.50 | 129.50 | 295,200 |
| 17 abr 2024 | 127.92 | 129.69 | 126.76 | 129.12 | 129.12 | 193,000 |
| 16 abr 2024 | 126.33 | 127.42 | 125.01 | 126.81 | 126.81 | 96,000 |
| 15 abr 2024 | 128.72 | 129.20 | 125.89 | 126.73 | 126.73 | 150,500 |
| 12 abr 2024 | 130.02 | 131.00 | 127.52 | 128.05 | 128.05 | 136,700 |
| 11 abr 2024 | 129.67 | 131.27 | 128.85 | 131.17 | 131.17 | 252,200 |
| 10 abr 2024 | 129.65 | 130.02 | 127.33 | 129.80 | 129.80 | 207,400 |
| 09 abr 2024 | 130.00 | 131.19 | 128.63 | 130.98 | 130.98 | 185,700 |
| 08 abr 2024 | 129.04 | 129.79 | 128.35 | 129.65 | 129.65 | 178,100 |
| 05 abr 2024 | 128.16 | 129.53 | 127.33 | 128.82 | 128.82 | 175,400 |
| 04 abr 2024 | 134.67 | 134.67 | 127.76 | 127.85 | 127.85 | 178,700 |
| 03 abr 2024 | 131.56 | 134.25 | 131.56 | 133.56 | 133.56 | 186,700 |
| 02 abr 2024 | 130.90 | 132.79 | 130.79 | 132.30 | 132.30 | 218,200 |
| 01 abr 2024 | 132.37 | 132.42 | 130.15 | 132.41 | 132.41 | 199,500 |
| 28 mar 2024 | 132.62 | 133.94 | 132.45 | 132.49 | 132.49 | 232,900 |
| 28 mar 2024 | 0.25 Dividendo | |||||
| 27 mar 2024 | 132.52 | 133.48 | 131.56 | 132.26 | 132.01 | 149,100 |
| 26 mar 2024 | 131.70 | 132.15 | 130.74 | 131.66 | 131.41 | 157,600 |
| 25 mar 2024 | 131.99 | 131.99 | 130.76 | 131.20 | 130.95 | 105,900 |
| 22 mar 2024 | 132.97 | 132.97 | 131.03 | 131.78 | 131.53 | 140,200 |
| 21 mar 2024 | 130.56 | 132.51 | 130.50 | 132.21 | 131.96 | 248,500 |
| 20 mar 2024 | 129.17 | 130.47 | 128.75 | 129.92 | 129.67 | 204,800 |
| 19 mar 2024 | 127.11 | 129.47 | 127.04 | 129.00 | 128.76 | 165,200 |
| 18 mar 2024 | 126.15 | 128.03 | 125.46 | 127.11 | 126.87 | 191,600 |
| 15 mar 2024 | 125.37 | 127.53 | 124.96 | 125.65 | 125.41 | 245,800 |
| 14 mar 2024 | 126.30 | 126.84 | 125.06 | 126.10 | 125.86 | 164,600 |
| 13 mar 2024 | 124.11 | 127.26 | 124.03 | 126.24 | 126.00 | 214,200 |
| 12 mar 2024 | 123.55 | 125.04 | 122.20 | 124.77 | 124.53 | 179,400 |
| 11 mar 2024 | 125.28 | 125.28 | 122.34 | 123.23 | 123.00 | 225,500 |
| 08 mar 2024 | 125.93 | 127.21 | 125.41 | 126.05 | 125.81 | 169,200 |
| 07 mar 2024 | 126.04 | 126.78 | 124.72 | 125.31 | 125.07 | 180,500 |
| 06 mar 2024 | 125.60 | 126.25 | 124.67 | 125.17 | 124.93 | 201,400 |
| 05 mar 2024 | 127.01 | 128.18 | 123.86 | 124.58 | 124.34 | 158,400 |
| 04 mar 2024 | 128.51 | 129.55 | 126.47 | 127.17 | 126.93 | 184,800 |
| 01 mar 2024 | 127.84 | 129.34 | 126.03 | 127.60 | 127.36 | 254,000 |
| 29 feb 2024 | 129.22 | 130.25 | 126.04 | 128.01 | 127.77 | 288,700 |
| 28 feb 2024 | 130.59 | 132.62 | 128.10 | 128.16 | 127.92 | 244,800 |
| 27 feb 2024 | 130.00 | 131.25 | 129.43 | 131.20 | 130.95 | 232,000 |
| 26 feb 2024 | 128.12 | 130.68 | 127.76 | 129.50 | 129.26 | 323,000 |
| 23 feb 2024 | 125.00 | 128.45 | 124.72 | 128.36 | 128.12 | 269,800 |
| 22 feb 2024 | 123.03 | 125.65 | 123.03 | 124.60 | 124.36 | 289,300 |
| 21 feb 2024 | 122.63 | 123.64 | 120.40 | 123.42 | 123.19 | 310,800 |
| 20 feb 2024 | 125.66 | 125.66 | 121.50 | 123.24 | 123.01 | 484,300 |
| 16 feb 2024 | 118.11 | 130.72 | 114.63 | 127.18 | 126.94 | 810,900 |
| 15 feb 2024 | 113.06 | 117.43 | 113.06 | 117.34 | 117.12 | 438,400 |
| 14 feb 2024 | 112.88 | 113.44 | 111.70 | 113.15 | 112.94 | 310,700 |
| 13 feb 2024 | 111.45 | 112.68 | 111.14 | 111.68 | 111.47 | 274,500 |
| 12 feb 2024 | 112.99 | 113.82 | 112.94 | 113.66 | 113.45 | 189,100 |
| 09 feb 2024 | 112.72 | 113.39 | 110.77 | 112.63 | 112.42 | 268,600 |
| 08 feb 2024 | 114.35 | 114.35 | 109.53 | 112.04 | 111.83 | 428,600 |
| 07 feb 2024 | 116.31 | 116.31 | 114.34 | 114.67 | 114.45 | 190,500 |
| 06 feb 2024 | 114.79 | 116.22 | 114.79 | 115.99 | 115.77 | 127,700 |
| 05 feb 2024 | 114.22 | 115.29 | 113.44 | 114.97 | 114.75 | 201,200 |
| 02 feb 2024 | 113.95 | 115.51 | 113.17 | 114.92 | 114.70 | 364,100 |
| 01 feb 2024 | 114.50 | 115.50 | 113.15 | 114.97 | 114.75 | 216,400 |
| 31 ene 2024 | 115.77 | 116.73 | 113.51 | 113.70 | 113.49 | 191,500 |
| 30 ene 2024 | 115.88 | 116.75 | 115.49 | 115.72 | 115.50 | 145,800 |
| 29 ene 2024 | 115.47 | 116.69 | 115.25 | 116.26 | 116.04 | 177,900 |
| 26 ene 2024 | 115.47 | 116.52 | 114.65 | 115.49 | 115.27 | 143,100 |
| 25 ene 2024 | 117.43 | 117.43 | 114.55 | 114.91 | 114.69 | 174,300 |
| 24 ene 2024 | 118.36 | 118.36 | 115.87 | 116.18 | 115.96 | 154,600 |
| 23 ene 2024 | 117.33 | 117.91 | 116.47 | 117.08 | 116.86 | 205,100 |
| 22 ene 2024 | 117.45 | 117.62 | 115.84 | 116.29 | 116.07 | 166,800 |
| 19 ene 2024 | 115.33 | 117.04 | 114.70 | 116.30 | 116.08 | 191,100 |
| 18 ene 2024 | 117.58 | 117.58 | 114.17 | 114.88 | 114.66 | 251,500 |
| 17 ene 2024 | 114.82 | 117.97 | 114.82 | 117.71 | 117.49 | 179,600 |
| 16 ene 2024 | 114.02 | 115.79 | 113.04 | 115.68 | 115.46 | 211,000 |
| 12 ene 2024 | 117.59 | 118.36 | 114.23 | 114.91 | 114.69 | 329,800 |
| 11 ene 2024 | 117.42 | 117.53 | 115.25 | 117.11 | 116.89 | 241,100 |
| 10 ene 2024 | 118.52 | 118.80 | 116.66 | 117.46 | 117.24 | 226,800 |
| 09 ene 2024 | 118.72 | 119.34 | 117.65 | 118.05 | 117.83 | 208,200 |
| 08 ene 2024 | 115.39 | 120.01 | 114.67 | 119.79 | 119.56 | 245,700 |
| 05 ene 2024 | 116.33 | 117.33 | 114.59 | 114.70 | 114.48 | 224,800 |
| 04 ene 2024 | 115.33 | 116.95 | 115.26 | 116.88 | 116.66 | 220,800 |
| 03 ene 2024 | 117.17 | 117.17 | 115.30 | 115.68 | 115.46 | 173,600 |
| 02 ene 2024 | 118.00 | 118.67 | 116.17 | 117.86 | 117.64 | 164,800 |
| 29 dic 2023 | 118.75 | 119.72 | 118.72 | 118.93 | 118.71 | 116,000 |
| 28 dic 2023 | 119.27 | 120.18 | 118.56 | 119.10 | 118.87 | 127,400 |
| 27 dic 2023 | 119.51 | 120.03 | 118.77 | 119.39 | 119.16 | 112,200 |
| 26 dic 2023 | 119.10 | 120.14 | 118.07 | 120.02 | 119.79 | 131,400 |
| 22 dic 2023 | 119.73 | 119.99 | 118.67 | 118.73 | 118.51 | 205,500 |
| 21 dic 2023 | 120.56 | 120.56 | 118.80 | 119.69 | 119.46 | 186,600 |
| 20 dic 2023 | 121.48 | 122.79 | 119.93 | 120.10 | 119.87 | 158,400 |
| 19 dic 2023 | 122.50 | 123.14 | 120.40 | 121.54 | 121.31 | 262,800 |
| 18 dic 2023 | 121.34 | 123.01 | 119.61 | 121.78 | 121.55 | 257,500 |
| 15 dic 2023 | 121.85 | 122.57 | 119.72 | 120.35 | 120.12 | 1,182,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.