Trinet Group Inc (NY: TNET )

82.00 USD +0.84 (+1.03%)
Official Closing Price Updated: 5:11 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 70.11 70.49 68.15 68.92 318,000 -1.71(-2.42%)
Oct 29, 2020 70.40 72.17 69.79 70.63 440,424 +0.13(+0.18%)
Oct 28, 2020 68.37 71.69 68.15 70.50 411,009 +0.50(+0.71%)
Oct 27, 2020 66.80 71.56 64.60 70.00 697,432 -0.50(-0.71%)
Oct 26, 2020 70.96 71.58 69.10 70.50 503,188 -1.75(-2.42%)
Oct 23, 2020 71.82 72.62 70.72 72.25 316,500 +0.99(+1.39%)
Oct 22, 2020 70.43 71.57 70.16 71.26 215,174 +1.37(+1.96%)
Oct 21, 2020 70.33 71.25 69.33 69.89 277,411 -0.54(-0.77%)
Oct 20, 2020 70.54 71.19 70.00 70.43 277,794 +0.61(+0.87%)
Oct 19, 2020 70.61 71.47 69.57 69.82 278,015 -0.33(-0.47%)
Oct 16, 2020 69.49 71.05 69.49 70.15 253,300 +0.53(+0.76%)
Oct 15, 2020 67.48 69.84 67.11 69.62 195,716 +1.17(+1.71%)
Oct 14, 2020 67.89 69.18 67.89 68.45 224,601 +0.77(+1.14%)
Oct 13, 2020 66.19 67.86 66.19 67.68 201,424 +0.59(+0.88%)
Oct 12, 2020 65.95 67.52 65.88 67.09 169,830 +1.33(+2.02%)
Oct 09, 2020 66.13 66.33 65.04 65.76 140,700 +0.38(+0.58%)
Oct 08, 2020 64.61 65.75 64.13 65.38 189,217 +1.32(+2.06%)
Oct 07, 2020 62.60 64.60 62.29 64.06 298,281 +2.09(+3.37%)
Oct 06, 2020 62.70 63.75 61.84 61.97 162,235 -0.01(-0.02%)
Oct 05, 2020 61.02 62.10 61.02 61.98 153,565 +1.37(+2.26%)
Oct 02, 2020 58.66 61.18 58.66 60.61 170,600 +0.96(+1.61%)
Oct 01, 2020 59.49 60.43 58.84 59.65 239,402 +0.33(+0.56%)
Sep 30, 2020 59.06 60.62 58.89 59.32 226,027 +0.34(+0.58%)
Sep 29, 2020 60.28 60.39 58.44 58.98 217,159 -1.30(-2.16%)
Sep 28, 2020 59.57 61.24 59.29 60.28 277,824 +1.50(+2.55%)
Sep 25, 2020 58.01 59.17 58.01 58.78 249,100 +0.33(+0.56%)
Sep 24, 2020 57.55 59.60 56.91 58.45 186,332 +0.78(+1.35%)
Sep 23, 2020 60.32 60.64 57.60 57.67 185,366 -2.48(-4.12%)
Sep 22, 2020 59.79 60.17 58.66 60.15 240,144 +0.83(+1.40%)
Sep 21, 2020 59.55 59.60 57.58 59.32 226,839 -1.81(-2.96%)
Sep 18, 2020 62.62 62.76 60.56 61.13 601,500 -0.94(-1.51%)
Sep 17, 2020 61.58 62.28 61.20 62.07 233,233 -0.45(-0.72%)
Sep 16, 2020 62.42 63.88 62.08 62.52 276,965 +0.63(+1.02%)
Sep 15, 2020 61.91 62.56 61.55 61.89 231,439 +0.38(+0.62%)
Sep 14, 2020 62.12 62.66 61.13 61.51 215,651 -0.02(-0.03%)
Sep 11, 2020 62.20 62.33 61.01 61.53 184,300 -0.29(-0.47%)
Sep 10, 2020 62.83 63.45 61.56 61.82 311,577 -0.73(-1.17%)
Sep 09, 2020 61.83 62.84 61.50 62.55 234,345 +1.20(+1.96%)
Sep 08, 2020 62.26 62.77 60.99 61.35 269,493 -1.87(-2.96%)
Sep 04, 2020 66.15 66.19 63.06 63.22 349,500 -1.71(-2.63%)
Sep 03, 2020 67.93 68.19 64.78 64.93 324,010 -2.90(-4.28%)
Sep 02, 2020 67.67 68.13 67.15 67.83 313,418 +0.25(+0.37%)
Sep 01, 2020 67.40 68.05 67.07 67.58 231,718 -0.26(-0.38%)
Aug 31, 2020 68.95 68.98 67.80 67.84 207,750 -1.64(-2.36%)
Aug 28, 2020 69.71 69.85 68.84 69.48 183,300 +0.66(+0.96%)
Aug 27, 2020 68.38 69.47 68.29 68.82 219,994 +0.82(+1.21%)
Aug 26, 2020 67.85 68.55 67.65 68.00 134,720 -0.01(-0.01%)
Aug 25, 2020 69.12 69.32 67.58 68.01 216,366 -1.14(-1.65%)
Aug 24, 2020 68.63 69.56 68.38 69.15 175,860 +1.13(+1.66%)
Aug 21, 2020 67.69 68.05 67.33 68.02 175,900 +0.04(+0.06%)
Aug 20, 2020 67.21 68.80 66.71 67.98 182,929 -0.24(-0.35%)
Aug 19, 2020 68.54 69.55 68.13 68.22 168,256 -0.69(-1.00%)
Aug 18, 2020 69.55 70.12 68.53 68.91 312,362 -0.89(-1.28%)
Aug 17, 2020 69.95 70.49 69.39 69.80 257,462 +0.01(+0.01%)
Aug 14, 2020 70.35 70.62 69.45 69.79 157,100 -0.50(-0.71%)
Aug 13, 2020 69.13 70.56 68.97 70.29 191,872 +0.50(+0.72%)
Aug 12, 2020 70.51 70.51 69.47 69.79 154,062 +0.35(+0.50%)
Aug 11, 2020 69.90 70.43 69.06 69.44 363,182 +0.34(+0.49%)
Aug 10, 2020 68.57 70.09 68.57 69.10 313,600 +0.43(+0.63%)
Aug 07, 2020 67.79 69.05 67.79 68.67 153,000 +0.78(+1.15%)
Aug 06, 2020 66.95 68.07 66.90 67.89 244,200 +0.93(+1.39%)
Aug 05, 2020 66.32 67.84 66.32 66.96 365,898 +1.50(+2.29%)
Aug 04, 2020 64.75 65.79 64.34 65.46 407,790 +0.15(+0.23%)
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.