TriNet Group Inc. Common Stockのデータ

TriNet Group Inc. Common Stockの基本情報

名前 TriNet Group Inc. Common Stock
ティッカー TNET
国 nan
上場年 2014.0
セクター Miscellaneous

TriNet Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 84.82 79.25 84.38 79.25 509300.0 79.25
2021-02-12 85.36 83.01 84.14 84.45 435800.0 84.45
2021-02-11 85.14 82.96 82.96 84.1 386000.0 84.1
2021-02-10 82.59 80.66 81.5 82.41 323500.0 82.41
2021-02-09 81.15 79.29 79.63 80.88 192200.0 80.88
2021-02-08 79.87 77.66 78.5 79.65 293900.0 79.65
2021-02-05 80.18 76.84 79.66 77.96 234800.0 77.96
2021-02-04 79.46 76.84 77.05 78.87 226200.0 78.87
2021-02-03 77.65 76.4 77.52 77.14 272200.0 77.14
2021-02-02 78.0 76.7 77.6 77.79 237900.0 77.79
2021-02-01 76.73 74.88 74.88 76.36 236900.0 76.36
2021-01-29 77.38 74.1 76.62 74.11 341700.0 74.11
2021-01-28 78.0 75.04 76.01 77.15 321300.0 77.15
2021-01-27 79.35 74.26 78.64 74.91 437300.0 74.91
2021-01-26 81.46 79.78 80.0 80.6 314900.0 80.6
2021-01-25 81.31 78.52 80.07 79.89 442700.0 79.89
2021-01-22 80.83 79.73 80.15 80.67 160800.0 80.67
2021-01-21 83.62 80.81 83.62 80.9 150000.0 80.9
2021-01-20 83.26 81.8 81.8 83.12 182000.0 83.12
2021-01-19 81.66 79.96 80.51 81.36 365200.0 81.36
2021-01-15 82.23 79.96 82.23 80.37 169300.0 80.37
2021-01-14 84.27 82.66 83.35 83.25 189900.0 83.25
2021-01-13 84.76 82.82 84.34 82.95 267500.0 82.95
2021-01-12 84.56 82.65 82.74 84.36 296400.0 84.36
2021-01-11 83.27 81.7 81.7 83.11 125700.0 83.11
2021-01-08 85.08 81.93 84.18 82.54 143500.0 82.54
2021-01-07 84.04 82.5 82.5 83.9 128300.0 83.9
2021-01-06 82.35 79.14 79.43 81.97 281800.0 81.97
2021-01-05 79.52 78.11 78.75 78.83 279300.0 78.83
2021-01-04 81.96 78.61 81.47 79.24 298700.0 79.24
2020-12-31 80.97 79.59 80.8 80.6 218300.0 80.6
2020-12-30 82.22 80.82 80.95 80.88 115000.0 80.88
2020-12-29 82.6 80.32 82.6 80.85 132600.0 80.85
2020-12-28 83.56 82.0 83.37 82.56 154200.0 82.56
2020-12-24 83.27 81.63 83.27 82.14 90000.0 82.14
2020-12-23 83.59 82.65 82.94 82.72 153300.0 82.72
2020-12-22 82.83 81.33 82.14 82.33 170400.0 82.33
2020-12-21 82.75 79.64 81.41 81.99 248500.0 81.99
2020-12-18 83.82 82.15 82.64 82.84 507800.0 82.84
2020-12-17 82.75 80.65 81.17 82.55 316000.0 82.55
2020-12-16 80.56 79.14 80.2 80.43 222100.0 80.43
2020-12-15 81.0 78.85 79.0 80.05 249200.0 80.05
2020-12-14 79.09 77.86 78.52 78.18 189300.0 78.18
2020-12-11 78.44 76.46 76.67 77.91 207600.0 77.91
2020-12-10 77.09 76.05 76.88 76.83 184500.0 76.83
2020-12-09 78.49 75.85 78.0 77.19 276500.0 77.19
2020-12-08 77.82 75.98 76.49 77.78 199000.0 77.78
2020-12-07 77.51 76.44 76.87 77.17 167300.0 77.17
2020-12-04 78.44 76.92 76.92 77.38 153400.0 77.38
2020-12-03 77.32 76.33 76.4 76.47 159300.0 76.47
2020-12-02 77.84 76.08 77.67 76.42 252100.0 76.42
2020-12-01 78.15 75.23 76.44 77.97 371400.0 77.97
2020-11-30 76.34 74.58 76.34 75.0 276900.0 75.0
2020-11-27 77.66 76.25 76.7 76.51 93500.0 76.51
2020-11-25 77.54 76.43 76.74 76.84 256900.0 76.84
2020-11-24 76.96 75.6 76.1 76.78 181400.0 76.78
2020-11-23 76.0 74.37 75.61 75.2 324200.0 75.2
2020-11-20 75.67 74.1 74.79 74.88 267900.0 74.88
2020-11-19 75.39 73.18 73.18 75.02 252600.0 75.02
2020-11-18 75.22 73.75 74.0 73.79 206000.0 73.79
2020-11-17 75.3 73.11 74.98 74.65 257800.0 74.65
2020-11-16 76.27 74.36 76.14 75.9 275000.0 75.9
2020-11-13 75.44 74.19 74.75 75.06 195900.0 75.06
2020-11-12 74.84 73.16 74.5 74.08 190100.0 74.08
2020-11-11 75.54 73.53 75.54 74.92 223600.0 74.92
2020-11-10 77.21 74.89 76.74 75.16 306000.0 75.16
2020-11-09 80.16 76.34 77.25 76.42 427400.0 76.42
2020-11-06 75.4 73.94 75.4 74.41 172100.0 74.41
2020-11-05 75.61 72.63 72.63 75.16 372000.0 75.16
2020-11-04 72.49 69.67 70.2 71.91 426500.0 71.91
2020-11-03 71.42 70.02 71.39 71.07 498600.0 71.07
2020-11-02 70.86 69.28 69.88 69.96 307600.0 69.96
2020-10-30 70.49 68.15 70.11 68.92 318000.0 68.92
2020-10-29 72.17 69.79 70.4 70.63 440400.0 70.63
2020-10-28 71.69 68.15 68.37 70.5 411000.0 70.5
2020-10-27 71.56 64.6 66.8 70.0 697400.0 70.0
2020-10-26 71.58 69.1 70.96 70.5 503100.0 70.5
2020-10-23 72.62 70.72 71.82 72.25 316500.0 72.25
2020-10-22 71.57 70.16 70.43 71.26 215200.0 71.26
2020-10-21 71.25 69.33 70.33 69.89 277400.0 69.89
2020-10-20 71.19 70.0 70.54 70.43 277800.0 70.43
2020-10-19 71.47 69.57 70.61 69.82 278000.0 69.82
2020-10-16 71.05 69.49 69.49 70.15 253300.0 70.15
2020-10-15 69.84 67.11 67.48 69.62 195700.0 69.62
2020-10-14 69.18 67.89 67.89 68.45 224600.0 68.45
2020-10-13 67.86 66.19 66.19 67.68 201400.0 67.68
2020-10-12 67.52 65.88 65.95 67.09 169800.0 67.09
2020-10-09 66.33 65.04 66.13 65.76 140700.0 65.76
2020-10-08 65.75 64.13 64.61 65.38 189200.0 65.38
2020-10-07 64.6 62.29 62.6 64.06 298300.0 64.06
2020-10-06 63.75 61.84 62.7 61.97 162200.0 61.97
2020-10-05 62.1 61.02 61.02 61.98 153600.0 61.98
2020-10-02 61.18 58.66 58.66 60.61 170600.0 60.61
2020-10-01 60.43 58.84 59.49 59.65 239400.0 59.65
2020-09-30 60.62 58.89 59.06 59.32 226000.0 59.32
2020-09-29 60.39 58.44 60.28 58.98 217200.0 58.98
2020-09-28 61.24 59.29 59.57 60.28 277800.0 60.28
2020-09-25 59.17 58.01 58.01 58.78 249200.0 58.78
2020-09-24 59.6 56.91 57.55 58.45 186300.0 58.45
2020-09-23 60.64 57.6 60.32 57.67 185400.0 57.67
2020-09-22 60.17 58.66 59.79 60.15 240100.0 60.15
2020-09-21 59.6 57.58 59.55 59.32 226800.0 59.32
2020-09-18 62.76 60.56 62.62 61.13 601600.0 61.13
2020-09-17 62.28 61.2 61.58 62.07 233200.0 62.07
2020-09-16 63.88 62.08 62.42 62.52 277000.0 62.52
2020-09-15 62.56 61.55 61.91 61.89 231400.0 61.89
2020-09-14 62.66 61.13 62.12 61.51 215600.0 61.51
2020-09-11 62.33 61.01 62.2 61.53 184300.0 61.53
2020-09-10 63.45 61.56 62.83 61.82 311600.0 61.82
2020-09-09 62.84 61.5 61.83 62.55 234300.0 62.55
2020-09-08 62.77 60.99 62.26 61.35 269500.0 61.35
2020-09-04 66.19 63.06 66.15 63.22 349600.0 63.22
2020-09-03 68.19 64.78 67.93 64.93 324000.0 64.93
2020-09-02 68.13 67.16 67.67 67.83 313400.0 67.83
2020-09-01 68.05 67.07 67.4 67.58 231700.0 67.58
2020-08-31 68.98 67.8 68.95 67.84 207800.0 67.84
2020-08-28 69.85 68.84 69.71 69.48 183400.0 69.48
2020-08-27 69.47 68.29 68.38 68.82 220000.0 68.82
2020-08-26 68.55 67.66 67.85 68.0 134700.0 68.0
2020-08-25 69.32 67.58 69.12 68.01 216400.0 68.01
2020-08-24 69.56 68.38 68.63 69.15 175900.0 69.15
2020-08-21 68.05 67.33 67.69 68.02 175900.0 68.02
2020-08-20 68.8 66.71 67.21 67.98 182900.0 67.98
2020-08-19 69.55 68.13 68.54 68.22 168300.0 68.22
2020-08-18 70.12 68.53 69.55 68.91 312400.0 68.91
2020-08-17 70.49 69.39 69.95 69.8 257500.0 69.8
2020-08-14 70.62 69.45 70.35 69.79 157100.0 69.79
2020-08-13 70.56 68.97 69.13 70.29 191900.0 70.29
2020-08-12 70.51 69.47 70.51 69.79 154000.0 69.79
2020-08-11 70.43 69.06 69.9 69.44 363200.0 69.44
2020-08-10 70.09 68.57 68.57 69.1 313700.0 69.1
2020-08-07 69.05 67.79 67.79 68.67 153100.0 68.67
2020-08-06 68.07 66.9 66.95 67.89 244200.0 67.89
2020-08-05 67.84 66.32 66.32 66.96 365900.0 66.96
2020-08-04 65.79 64.34 64.75 65.46 407800.0 65.46
2020-08-03 66.94 65.24 66.1 65.31 368000.0 65.31
2020-07-31 67.28 64.63 67.03 66.0 411600.0 66.0
2020-07-30 68.19 66.11 66.88 67.78 494400.0 67.78
2020-07-29 70.5 66.62 70.3 68.03 716500.0 68.03
2020-07-28 73.82 68.16 69.0 70.3 1596700.0 70.3
2020-07-27 63.31 61.75 61.79 63.01 391700.0 63.01
2020-07-24 63.04 61.84 63.04 61.88 280400.0 61.88
2020-07-23 63.79 62.56 62.7 63.02 190900.0 63.02
2020-07-22 63.33 62.39 63.1 63.17 159500.0 63.17
2020-07-21 63.69 62.29 63.03 63.1 330600.0 63.1
2020-07-20 62.38 61.69 62.35 62.04 285700.0 62.04
2020-07-17 62.99 61.94 62.51 62.35 253200.0 62.35
2020-07-16 63.47 62.01 62.8 62.44 302000.0 62.44
2020-07-15 63.29 61.63 63.0 63.12 361200.0 63.12
2020-07-14 61.32 59.34 59.92 61.26 274200.0 61.26
2020-07-13 62.04 59.82 60.64 60.0 500900.0 60.0
2020-07-10 60.21 58.5 59.01 59.88 216200.0 59.88
2020-07-09 59.57 57.88 59.5 58.79 254400.0 58.79
2020-07-08 59.67 58.56 58.81 59.67 264800.0 59.67
2020-07-07 61.19 59.05 60.95 59.22 294700.0 59.22
2020-07-06 63.0 61.54 63.0 61.75 377700.0 61.75
2020-07-02 62.44 61.5 61.98 61.71 221800.0 61.71
2020-07-01 61.69 59.82 61.39 60.86 295300.0 60.86
2020-06-30 61.36 59.16 59.16 60.94 224400.0 60.94
2020-06-29 60.0 58.49 59.4 59.77 278200.0 59.77
2020-06-26 59.56 57.47 58.5 58.72 671700.0 58.72
2020-06-25 58.51 56.11 56.55 58.39 264000.0 58.39
2020-06-24 58.94 55.77 58.39 56.74 295900.0 56.74
2020-06-23 60.11 58.87 59.51 59.56 234300.0 59.56
2020-06-22 58.66 57.38 58.2 58.49 233700.0 58.49
2020-06-19 59.35 56.9 57.04 58.87 593400.0 58.87
2020-06-18 56.97 55.12 55.3 56.85 360900.0 56.85
2020-06-17 56.79 55.55 56.06 55.86 257900.0 55.86
2020-06-16 57.04 53.74 56.93 55.79 292800.0 55.79
2020-06-15 54.79 50.82 51.43 54.47 238200.0 54.47
2020-06-12 53.96 51.45 53.25 53.48 288800.0 53.48
2020-06-11 54.76 50.67 53.97 50.9 337400.0 50.9
2020-06-10 58.54 56.48 58.11 56.83 483800.0 56.83
2020-06-09 59.29 57.85 59.14 58.51 394900.0 58.51
2020-06-08 61.0 59.52 60.66 60.31 260700.0 60.31
2020-06-05 60.49 59.32 59.32 60.06 478000.0 60.06
2020-06-04 58.24 56.71 57.41 57.09 247800.0 57.09
2020-06-03 58.44 56.43 56.71 58.02 334900.0 58.02
2020-06-02 55.6 54.11 54.86 55.5 262800.0 55.5
2020-06-01 54.82 53.68 54.0 54.47 346600.0 54.47
2020-05-29 54.32 52.69 52.99 53.73 365400.0 53.73
2020-05-28 57.48 53.56 57.48 53.83 328700.0 53.83
2020-05-27 57.04 53.17 53.17 56.84 557800.0 56.84
2020-05-26 52.45 50.41 50.91 51.86 367100.0 51.86
2020-05-22 49.56 48.59 49.56 49.18 200000.0 49.18
2020-05-21 49.8 48.49 48.49 49.07 258500.0 49.07
2020-05-20 49.47 47.6 48.6 48.83 231300.0 48.83
2020-05-19 48.75 47.12 47.15 47.48 285900.0 47.48
2020-05-18 49.27 46.58 46.58 48.38 332400.0 48.38
2020-05-15 45.2 42.68 43.68 44.8 270500.0 44.8
2020-05-14 44.62 42.28 43.87 43.75 372400.0 43.75
2020-05-13 46.98 44.48 46.71 44.94 224800.0 44.94
2020-05-12 50.99 47.01 50.35 47.04 271200.0 47.04
2020-05-11 50.85 48.84 50.29 50.12 289200.0 50.12
2020-05-08 52.16 50.45 51.46 51.6 257000.0 51.6
2020-05-07 50.8 49.25 49.45 50.43 185300.0 50.43
2020-05-06 50.52 47.97 50.17 48.08 367200.0 48.08
2020-05-05 50.91 48.7 49.15 50.38 321200.0 50.38
2020-05-04 48.26 45.88 46.58 48.22 380100.0 48.22
2020-05-01 48.58 46.9 48.22 47.54 488600.0 47.54
2020-04-30 51.65 48.15 51.38 48.97 630800.0 48.97
2020-04-29 54.63 49.34 50.0 53.44 1388900.0 53.44
2020-04-28 47.9 46.09 46.36 46.87 477700.0 46.87
2020-04-27 45.36 43.21 43.43 44.82 450000.0 44.82
2020-04-24 44.49 42.84 44.1 43.18 334400.0 43.18
2020-04-23 46.23 43.58 45.89 43.64 449500.0 43.64
2020-04-22 46.17 45.31 45.65 45.85 363300.0 45.85
2020-04-21 45.1 43.31 43.88 44.58 534900.0 44.58
2020-04-20 46.34 45.0 45.0 45.4 472100.0 45.4
2020-04-17 47.2 44.66 44.66 46.25 375500.0 46.25
2020-04-16 44.34 42.46 43.41 43.34 606100.0 43.34
2020-04-15 43.8 42.16 42.16 43.18 440800.0 43.18
2020-04-14 46.0 43.23 43.41 44.28 412900.0 44.28
2020-04-13 43.87 41.72 42.98 42.52 336500.0 42.52
2020-04-09 44.83 41.63 42.93 43.76 402400.0 43.76
2020-04-08 42.24 39.76 40.32 41.29 564200.0 41.29
2020-04-07 42.12 39.12 39.73 39.58 563800.0 39.58
2020-04-06 38.25 34.95 35.36 37.99 789100.0 37.99
2020-04-03 36.14 32.74 34.19 33.67 447800.0 33.67
2020-04-02 35.61 33.57 34.38 34.49 584800.0 34.49
2020-04-01 36.75 34.28 35.61 34.86 643300.0 34.86
2020-03-31 40.14 36.21 38.6 37.66 489900.0 37.66
2020-03-30 39.49 36.91 38.69 38.88 317700.0 38.88
2020-03-27 40.16 36.28 37.96 38.6 350100.0 38.6
2020-03-26 40.34 34.35 35.15 39.96 504800.0 39.96
2020-03-25 36.89 34.03 36.4 34.65 736600.0 34.65
2020-03-24 36.28 33.35 33.35 36.25 930300.0 36.25
2020-03-23 35.97 30.98 35.76 32.35 993500.0 32.35
2020-03-20 39.49 35.33 35.33 36.16 1044100.0 36.16
2020-03-19 35.74 28.75 29.48 34.99 662300.0 34.99
2020-03-18 36.61 27.79 36.14 29.57 879900.0 29.57
2020-03-17 42.04 37.78 41.79 38.47 703400.0 38.47
2020-03-16 46.85 41.02 42.1 41.05 836500.0 41.05
2020-03-13 49.47 44.81 49.42 47.09 905500.0 47.09
2020-03-12 48.88 44.98 46.68 47.01 816400.0 47.01
2020-03-11 54.29 49.77 53.56 50.09 849500.0 50.09
2020-03-10 55.04 51.63 53.17 54.96 727500.0 54.96
2020-03-09 52.36 49.61 50.11 51.34 593000.0 51.34
2020-03-06 54.12 51.33 51.54 53.86 542700.0 53.86
2020-03-05 55.18 52.64 54.94 53.54 407200.0 53.54
2020-03-04 56.35 53.06 54.2 56.19 405300.0 56.19
2020-03-03 55.61 52.82 54.39 53.33 683600.0 53.33
2020-03-02 54.58 52.55 52.66 54.57 522200.0 54.57
2020-02-28 53.0 49.51 49.56 52.86 865400.0 52.86
2020-02-27 53.34 51.26 51.71 51.5 461100.0 51.5
2020-02-26 56.82 53.15 56.56 53.2 440900.0 53.2
2020-02-25 58.79 55.81 58.79 56.02 425600.0 56.02
2020-02-24 59.2 57.32 57.6 58.74 521600.0 58.74
2020-02-21 61.17 59.14 61.17 59.6 464900.0 59.6
2020-02-20 62.21 59.89 61.5 61.54 742100.0 61.54
2020-02-19 62.81 58.88 59.12 62.0 966900.0 62.0
2020-02-18 60.83 57.52 60.81 58.54 1363200.0 58.54