Trinet Group Inc (NY: TNET )

97.65 +0.36 (+0.37%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 61.51 62.74 61.51 61.92 412,514 +0.41(+0.66%)
Sep 27, 2019 63.11 63.23 61.00 61.51 281,132 -1.21(-1.94%)
Sep 26, 2019 63.07 64.23 62.70 62.72 192,786 -0.39(-0.62%)
Sep 25, 2019 62.62 63.46 61.70 63.11 269,290 +0.29(+0.46%)
Sep 24, 2019 64.11 65.02 62.48 62.82 408,721 -0.95(-1.48%)
Sep 23, 2019 64.50 64.64 63.17 63.77 274,190 -1.39(-2.14%)
Sep 20, 2019 65.20 65.89 64.86 65.16 585,367 -0.01(-0.02%)
Sep 19, 2019 65.24 66.95 65.12 65.17 334,648 -0.01(-0.02%)
Sep 18, 2019 65.39 66.50 64.71 65.18 418,613 -0.21(-0.32%)
Sep 17, 2019 64.84 66.05 64.72 65.39 331,842 +0.51(+0.78%)
Sep 16, 2019 63.93 65.59 63.78 64.88 278,192 +0.34(+0.52%)
Sep 13, 2019 62.53 64.86 62.28 64.55 401,460 +2.69(+4.35%)
Sep 12, 2019 62.21 63.28 61.76 61.86 407,904 -0.31(-0.50%)
Sep 11, 2019 62.45 63.52 61.98 62.17 363,791 +0.09(+0.14%)
Sep 10, 2019 62.91 62.91 61.41 62.08 450,356 -1.21(-1.92%)
Sep 09, 2019 64.51 64.51 62.60 63.29 465,404 -0.85(-1.32%)
Sep 06, 2019 65.21 65.58 64.05 64.14 373,437 -1.08(-1.65%)
Sep 05, 2019 64.47 66.01 64.28 65.21 435,821 +1.11(+1.72%)
Sep 04, 2019 65.60 65.60 63.71 64.11 476,631 -0.65(-1.00%)
Sep 03, 2019 66.08 66.97 64.34 64.75 563,589 -2.08(-3.11%)
Aug 30, 2019 67.74 68.22 66.46 66.84 215,645 -0.65(-0.96%)
Aug 29, 2019 66.96 67.94 66.96 67.48 216,948 +1.10(+1.65%)
Aug 28, 2019 65.07 66.49 64.64 66.39 284,299 +0.93(+1.41%)
Aug 27, 2019 66.57 66.86 65.22 65.46 238,867 -0.53(-0.80%)
Aug 26, 2019 65.60 66.02 65.11 65.99 308,209 +1.34(+2.08%)
Aug 23, 2019 66.82 67.35 64.40 64.65 340,895 -2.66(-3.95%)
Aug 22, 2019 68.24 68.69 67.27 67.30 294,548 -0.83(-1.21%)
Aug 21, 2019 68.51 68.87 68.01 68.13 210,522 +0.44(+0.65%)
Aug 20, 2019 68.44 68.46 67.67 67.69 221,191 -0.79(-1.15%)
Aug 19, 2019 68.51 68.97 67.13 68.48 269,119 +0.26(+0.38%)
Aug 16, 2019 67.49 68.77 67.49 68.22 225,991 +1.27(+1.90%)
Aug 15, 2019 67.82 68.20 66.77 66.95 209,678 -0.46(-0.68%)
Aug 14, 2019 71.01 71.01 67.28 67.40 313,808 -4.96(-6.85%)
Aug 13, 2019 71.31 73.75 71.13 72.36 335,309 +0.79(+1.10%)
Aug 12, 2019 71.82 72.48 70.93 71.57 175,279 -0.90(-1.24%)
Aug 09, 2019 72.04 72.89 71.70 72.47 430,487 +0.07(+0.10%)
Aug 08, 2019 69.74 72.57 69.74 72.40 296,131 +3.20(+4.62%)
Aug 07, 2019 68.04 69.40 67.89 69.21 438,132 +0.17(+0.25%)
Aug 06, 2019 68.36 70.07 68.36 69.04 393,521 +1.12(+1.66%)
Aug 05, 2019 69.90 69.92 67.21 67.91 383,251 -3.36(-4.71%)
Aug 02, 2019 72.36 72.72 70.13 71.27 330,449 -1.55(-2.13%)
Aug 01, 2019 73.35 74.99 72.69 72.82 347,439 -0.40(-0.54%)
Jul 31, 2019 72.72 74.17 72.67 73.22 462,108 +0.62(+0.85%)
Jul 30, 2019 72.48 72.61 70.30 72.60 601,020 -0.54(-0.74%)
Jul 29, 2019 75.91 76.58 71.79 73.14 903,217 -3.31(-4.32%)
Jul 26, 2019 72.40 76.56 72.40 76.44 607,062 +4.53(+6.30%)
Jul 25, 2019 72.06 72.77 71.56 71.91 368,722 -0.15(-0.21%)
Jul 24, 2019 71.30 72.08 70.72 72.06 363,892 +0.63(+0.88%)
Jul 23, 2019 70.90 71.66 70.72 71.44 380,706 +0.82(+1.16%)
Jul 22, 2019 71.68 71.77 70.55 70.62 252,991 -0.79(-1.10%)
Jul 19, 2019 71.99 72.65 71.40 71.41 141,621 -0.57(-0.79%)
Jul 18, 2019 70.71 72.13 70.71 71.97 185,264 +1.21(+1.72%)
Jul 17, 2019 71.00 71.28 70.57 70.76 209,472 -0.29(-0.41%)
Jul 16, 2019 71.49 71.83 70.89 71.05 164,133 -0.34(-0.47%)
Jul 15, 2019 71.52 72.35 70.78 71.39 186,968 +0.28(+0.39%)
Jul 12, 2019 70.15 71.43 69.98 71.11 192,142 +1.15(+1.64%)
Jul 11, 2019 70.37 70.37 69.26 69.96 183,558 -0.34(-0.48%)
Jul 10, 2019 69.49 70.55 69.49 70.30 195,870 +0.94(+1.35%)
Jul 09, 2019 68.80 69.40 68.58 69.36 129,523 +0.21(+0.30%)
Jul 08, 2019 68.67 69.54 68.67 69.16 187,266 +0.31(+0.45%)
Jul 05, 2019 68.39 69.12 67.90 68.85 142,424 +0.06(+0.09%)
Jul 03, 2019 68.82 69.17 68.33 68.79 62,172 +0.30(+0.44%)
Jul 02, 2019 68.49 68.87 67.66 68.49 134,271 +0.14(+0.20%)
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.