Trinet Group Inc (NY: TNET )

133.00 +1.00 (+0.75%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 73.23 73.63 72.06 72.34 164,941 -1.31(-1.78%)
Jun 29, 2021 73.36 74.00 73.12 73.65 151,788 +0.43(+0.59%)
Jun 28, 2021 74.09 74.09 72.43 73.22 201,987 -1.03(-1.38%)
Jun 25, 2021 73.36 74.59 72.72 74.25 665,375 +1.13(+1.54%)
Jun 24, 2021 72.59 73.35 72.15 73.12 126,861 +1.14(+1.58%)
Jun 23, 2021 72.14 72.37 71.53 71.98 158,784 -0.16(-0.22%)
Jun 22, 2021 71.64 72.46 71.00 72.14 119,377 +0.10(+0.14%)
Jun 21, 2021 70.89 72.47 70.58 72.04 190,477 +1.79(+2.54%)
Jun 18, 2021 70.69 71.25 70.07 70.26 285,586 -1.53(-2.13%)
Jun 17, 2021 72.37 72.46 71.08 71.78 127,319 -0.79(-1.09%)
Jun 16, 2021 73.62 73.62 72.14 72.57 158,449 -1.18(-1.60%)
Jun 15, 2021 72.95 73.92 72.40 73.75 206,680 +0.99(+1.36%)
Jun 14, 2021 73.86 73.86 72.46 72.76 179,769 -1.03(-1.39%)
Jun 11, 2021 72.43 73.79 72.43 73.79 252,299 +1.63(+2.25%)
Jun 10, 2021 72.75 72.80 72.02 72.16 177,895 -0.39(-0.54%)
Jun 09, 2021 74.06 74.06 72.43 72.55 137,450 -1.11(-1.50%)
Jun 08, 2021 73.19 74.06 72.74 73.66 242,966 +0.92(+1.26%)
Jun 07, 2021 72.51 73.11 72.51 72.74 267,272 -0.29(-0.40%)
Jun 04, 2021 73.48 73.98 72.87 73.03 277,254 -0.05(-0.07%)
Jun 03, 2021 72.59 73.33 72.16 73.08 453,080 +0.14(+0.19%)
Jun 02, 2021 74.99 75.06 71.28 72.94 436,845 -1.91(-2.55%)
Jun 01, 2021 75.92 75.92 74.62 74.85 219,597 -0.35(-0.46%)
May 28, 2021 77.02 77.15 75.12 75.20 257,097 -1.32(-1.72%)
May 27, 2021 77.58 77.99 76.51 76.52 312,050 -0.86(-1.11%)
May 26, 2021 77.76 77.97 76.66 77.37 291,867 -0.26(-0.33%)
May 25, 2021 78.63 79.30 77.55 77.63 188,150 -0.81(-1.03%)
May 24, 2021 77.52 78.69 76.91 78.44 256,871 +1.28(+1.66%)
May 21, 2021 78.57 78.57 76.70 77.16 201,413 -0.49(-0.63%)
May 20, 2021 76.48 78.59 75.88 77.65 230,914 +0.40(+0.52%)
May 19, 2021 75.99 77.32 75.48 77.25 153,863 -0.81(-1.04%)
May 18, 2021 79.06 79.17 77.98 78.06 147,080 -1.55(-1.94%)
May 17, 2021 79.27 79.78 78.39 79.61 115,013 -0.48(-0.60%)
May 14, 2021 79.45 80.16 78.92 80.09 106,711 +1.20(+1.52%)
May 13, 2021 76.27 79.64 76.27 78.89 251,226 +2.94(+3.88%)
May 12, 2021 76.79 77.30 75.74 75.95 168,768 -1.40(-1.81%)
May 11, 2021 77.72 78.55 76.92 77.34 130,623 -1.96(-2.47%)
May 10, 2021 81.55 81.76 79.26 79.30 150,369 -2.28(-2.79%)
May 07, 2021 80.15 81.75 79.63 81.58 176,026 +1.98(+2.48%)
May 06, 2021 79.05 79.63 78.12 79.60 193,762 +0.71(+0.90%)
May 05, 2021 79.05 79.36 77.51 78.89 162,955 +0.04(+0.05%)
May 04, 2021 78.83 79.55 78.03 78.85 204,564 -0.50(-0.63%)
May 03, 2021 79.61 80.35 79.16 79.35 281,375 +0.79(+1.00%)
Apr 30, 2021 78.74 79.36 77.46 78.56 372,203 -1.05(-1.32%)
Apr 29, 2021 78.73 80.04 78.34 79.61 440,611 +0.78(+0.99%)
Apr 28, 2021 77.14 79.32 77.14 78.83 520,675 +1.23(+1.58%)
Apr 27, 2021 82.52 84.21 76.10 77.60 660,935 -6.54(-7.77%)
Apr 26, 2021 85.77 86.22 84.14 84.14 266,737 -1.43(-1.67%)
Apr 23, 2021 83.74 85.83 83.74 85.57 143,070 +1.97(+2.35%)
Apr 22, 2021 83.98 84.90 83.48 83.60 218,101 +0.07(+0.08%)
Apr 21, 2021 82.51 83.95 82.37 83.53 251,899 +1.09(+1.32%)
Apr 20, 2021 83.02 83.75 82.02 82.44 211,266 -0.77(-0.92%)
Apr 19, 2021 83.95 84.27 82.54 83.21 181,431 -0.98(-1.16%)
Apr 16, 2021 84.02 84.52 83.64 84.19 157,497 +0.59(+0.70%)
Apr 15, 2021 83.41 83.67 82.11 83.60 103,966 +1.03(+1.25%)
Apr 14, 2021 81.71 83.34 81.71 82.57 124,453 +1.24(+1.52%)
Apr 13, 2021 81.83 81.90 80.72 81.34 150,074 -0.51(-0.62%)
Apr 12, 2021 81.01 81.87 81.01 81.84 147,985 +0.84(+1.03%)
Apr 09, 2021 79.67 81.14 79.30 81.01 211,399 +1.50(+1.88%)
Apr 08, 2021 78.71 79.93 78.63 79.51 194,087 +1.34(+1.71%)
Apr 07, 2021 79.23 79.54 77.82 78.17 130,084 -1.43(-1.79%)
Apr 06, 2021 79.34 80.54 79.34 79.60 194,183 -0.20(-0.25%)
Apr 05, 2021 80.21 81.17 79.44 79.80 143,992 +0.55(+0.69%)
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.