Trinet Group Inc (NY: TNET )

132.62 +0.61 (+0.46%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 56.63 56.78 55.92 56.50 686,397 -0.29(-0.51%)
Dec 30, 2019 56.42 56.90 54.97 56.79 395,312 +0.32(+0.57%)
Dec 27, 2019 56.89 56.91 56.12 56.47 339,742 -0.23(-0.40%)
Dec 26, 2019 56.81 56.81 56.25 56.70 204,553 +0.04(+0.07%)
Dec 24, 2019 56.75 56.88 56.32 56.66 165,512 +0.00(+0.00%)
Dec 23, 2019 56.59 56.70 55.61 56.66 285,251 +0.12(+0.21%)
Dec 20, 2019 56.34 56.89 55.93 56.54 446,243 +0.42(+0.75%)
Dec 19, 2019 55.61 56.21 54.91 56.12 323,022 +0.54(+0.97%)
Dec 18, 2019 55.85 55.89 55.35 55.58 294,043 +0.02(+0.04%)
Dec 17, 2019 55.90 56.05 54.89 55.56 257,981 -0.22(-0.39%)
Dec 16, 2019 56.39 56.83 55.76 55.78 313,359 -0.27(-0.48%)
Dec 13, 2019 55.82 56.17 55.20 56.05 280,329 -0.03(-0.05%)
Dec 12, 2019 55.10 56.29 54.87 56.08 268,435 +1.03(+1.87%)
Dec 11, 2019 54.84 55.16 54.36 55.06 255,397 +0.08(+0.15%)
Dec 10, 2019 54.38 55.16 54.38 54.98 253,733 +0.55(+1.01%)
Dec 09, 2019 54.44 54.68 53.96 54.43 282,361 -0.18(-0.33%)
Dec 06, 2019 54.44 55.05 54.21 54.61 214,906 +0.71(+1.31%)
Dec 05, 2019 53.98 54.41 53.84 53.90 281,941 +0.11(+0.20%)
Dec 04, 2019 54.12 54.51 53.65 53.79 371,432 -0.12(-0.22%)
Dec 03, 2019 53.46 54.21 53.46 53.91 358,348 -0.23(-0.42%)
Dec 02, 2019 54.67 55.47 53.77 54.14 379,396 -0.51(-0.93%)
Nov 29, 2019 54.58 55.18 54.37 54.65 199,978 -0.09(-0.16%)
Nov 27, 2019 54.87 55.09 54.07 54.74 315,195 -0.29(-0.53%)
Nov 26, 2019 54.62 55.57 54.23 55.03 307,356 +0.39(+0.71%)
Nov 25, 2019 54.38 55.49 54.38 54.64 309,033 +0.43(+0.79%)
Nov 22, 2019 54.16 54.70 53.87 54.21 209,996 +0.15(+0.28%)
Nov 21, 2019 54.12 54.31 53.74 54.06 342,207 -0.06(-0.11%)
Nov 20, 2019 53.93 54.72 53.67 54.12 337,192 +0.15(+0.28%)
Nov 19, 2019 54.18 54.41 53.61 53.97 456,575 -0.26(-0.48%)
Nov 18, 2019 54.19 54.55 54.01 54.23 456,159 -0.34(-0.62%)
Nov 15, 2019 54.90 54.99 54.26 54.57 303,072 +0.09(+0.17%)
Nov 14, 2019 54.45 54.83 54.27 54.48 515,506 -0.03(-0.06%)
Nov 13, 2019 53.66 54.73 53.26 54.51 379,157 +0.48(+0.89%)
Nov 12, 2019 54.37 54.59 54.01 54.03 431,674 -0.34(-0.62%)
Nov 11, 2019 53.32 54.72 53.29 54.37 395,362 +0.49(+0.91%)
Nov 08, 2019 53.40 54.12 53.40 53.88 414,984 +0.58(+1.09%)
Nov 07, 2019 53.37 53.89 53.12 53.30 781,895 +0.37(+0.70%)
Nov 06, 2019 52.72 53.17 52.34 52.93 683,535 +0.30(+0.57%)
Nov 05, 2019 52.05 52.98 51.89 52.63 791,222 +0.88(+1.70%)
Nov 04, 2019 52.05 52.10 50.75 51.75 792,946 -1.15(-2.17%)
Nov 01, 2019 53.11 53.26 52.38 52.90 610,954 +0.01(+0.02%)
Oct 31, 2019 51.81 53.03 51.48 52.89 966,561 +1.84(+3.60%)
Oct 30, 2019 49.29 51.14 48.60 51.05 876,017 +1.54(+3.10%)
Oct 29, 2019 49.77 50.70 49.32 49.52 600,897 -0.43(-0.86%)
Oct 28, 2019 50.55 51.82 49.81 49.95 777,640 -0.27(-0.54%)
Oct 25, 2019 54.88 54.88 49.74 50.21 1,671,158 -8.26(-14.13%)
Oct 24, 2019 58.15 58.87 57.85 58.48 628,449 +0.72(+1.24%)
Oct 23, 2019 57.84 58.46 57.65 57.76 339,455 -0.35(-0.60%)
Oct 22, 2019 59.35 59.62 58.09 58.11 253,264 -1.23(-2.07%)
Oct 21, 2019 60.74 61.20 59.31 59.34 275,689 -0.80(-1.33%)
Oct 18, 2019 60.02 60.70 59.77 60.14 439,530 -0.24(-0.40%)
Oct 17, 2019 60.85 61.58 60.35 60.38 338,165 -0.06(-0.10%)
Oct 16, 2019 59.93 60.69 59.58 60.44 325,827 +0.15(+0.25%)
Oct 15, 2019 59.03 60.89 58.88 60.29 292,815 +1.55(+2.63%)
Oct 14, 2019 58.53 59.49 58.22 58.74 300,450 -0.18(-0.30%)
Oct 11, 2019 58.40 59.83 58.32 58.92 523,389 +1.68(+2.93%)
Oct 10, 2019 56.31 57.63 55.96 57.24 398,455 +1.06(+1.88%)
Oct 09, 2019 57.46 57.71 56.04 56.18 515,434 -0.72(-1.26%)
Oct 08, 2019 56.99 57.90 56.86 56.90 391,873 -0.89(-1.54%)
Oct 07, 2019 58.56 59.68 57.57 57.79 572,938 -1.10(-1.86%)
Oct 04, 2019 58.53 59.90 58.10 58.89 344,350 +0.73(+1.25%)
Oct 03, 2019 58.15 58.69 56.76 58.16 512,539 -0.32(-0.55%)
Oct 02, 2019 59.43 59.48 58.42 58.48 425,904 -1.51(-2.51%)
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.