Trinet Group Inc (NY: TNET )

132.49 +0.48 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 77.68 78.34 77.28 77.81 238,648 +0.47(+0.61%)
Mar 30, 2021 77.11 78.00 76.46 77.34 155,747 +0.16(+0.21%)
Mar 29, 2021 78.17 79.88 77.18 77.18 188,500 -1.35(-1.72%)
Mar 26, 2021 78.27 78.73 77.45 78.53 303,774 +0.97(+1.25%)
Mar 25, 2021 76.77 77.88 75.62 77.56 173,929 +0.07(+0.09%)
Mar 24, 2021 78.77 80.40 77.41 77.49 251,047 -0.83(-1.06%)
Mar 23, 2021 78.52 79.81 77.74 78.32 210,904 -1.21(-1.52%)
Mar 22, 2021 80.61 80.61 78.54 79.53 155,670 -1.04(-1.29%)
Mar 19, 2021 81.02 82.50 79.16 80.57 504,653 -0.18(-0.22%)
Mar 18, 2021 82.21 83.17 80.59 80.75 208,759 -1.95(-2.35%)
Mar 17, 2021 83.44 83.57 82.02 82.69 205,400 -0.92(-1.10%)
Mar 16, 2021 83.56 83.85 82.79 83.61 147,485 +0.09(+0.11%)
Mar 15, 2021 86.84 86.84 83.10 83.52 190,875 -3.44(-3.96%)
Mar 12, 2021 84.48 87.43 84.48 86.97 259,390 +2.27(+2.67%)
Mar 11, 2021 84.10 84.76 82.92 84.70 186,491 +1.33(+1.59%)
Mar 10, 2021 82.73 84.77 82.48 83.37 260,815 -0.13(-0.16%)
Mar 09, 2021 81.93 83.98 81.08 83.50 212,444 +2.82(+3.50%)
Mar 08, 2021 79.77 81.47 78.97 80.68 250,298 +1.18(+1.48%)
Mar 05, 2021 77.42 79.58 75.07 79.50 288,244 +3.39(+4.46%)
Mar 04, 2021 80.17 80.38 75.36 76.11 308,130 -4.07(-5.08%)
Mar 03, 2021 81.53 83.25 80.09 80.18 267,570 -1.47(-1.80%)
Mar 02, 2021 83.33 83.73 81.65 81.65 315,348 -1.93(-2.30%)
Mar 01, 2021 81.59 83.88 81.27 83.57 211,051 +3.45(+4.31%)
Feb 26, 2021 82.65 83.14 80.04 80.12 374,407 -2.31(-2.80%)
Feb 25, 2021 85.44 86.15 82.33 82.42 219,749 -3.05(-3.57%)
Feb 24, 2021 83.59 85.83 83.13 85.48 195,860 +1.81(+2.16%)
Feb 23, 2021 80.99 84.41 79.88 83.67 310,084 +1.84(+2.24%)
Feb 22, 2021 78.85 82.25 78.85 81.83 243,360 +1.98(+2.47%)
Feb 19, 2021 78.99 80.24 78.99 79.86 435,823 +0.70(+0.88%)
Feb 18, 2021 77.07 80.17 77.07 79.16 373,921 +0.79(+1.01%)
Feb 17, 2021 75.90 79.75 75.11 78.37 387,117 -0.73(-0.92%)
Feb 16, 2021 84.22 84.66 79.10 79.10 510,274 -5.19(-6.16%)
Feb 12, 2021 83.98 85.20 82.85 84.29 436,525 +0.35(+0.42%)
Feb 11, 2021 82.80 84.98 82.80 83.94 386,712 +1.69(+2.05%)
Feb 10, 2021 81.35 82.44 80.51 82.25 324,090 +1.53(+1.89%)
Feb 09, 2021 79.48 81.00 79.14 80.73 192,598 +1.23(+1.54%)
Feb 08, 2021 78.35 79.72 77.51 79.50 294,464 +1.69(+2.17%)
Feb 05, 2021 79.51 80.03 76.69 77.81 235,244 -0.91(-1.15%)
Feb 04, 2021 76.90 79.31 76.69 78.72 226,646 +1.73(+2.24%)
Feb 03, 2021 77.37 77.50 76.26 76.99 272,708 -0.65(-0.84%)
Feb 02, 2021 77.45 77.85 76.56 77.64 238,374 +1.43(+1.87%)
Feb 01, 2021 74.74 76.58 74.74 76.22 237,352 +2.25(+3.04%)
Jan 29, 2021 76.48 77.23 73.96 73.97 342,246 -3.03(-3.94%)
Jan 28, 2021 75.87 77.85 74.90 77.00 321,957 +2.24(+2.99%)
Jan 27, 2021 78.49 79.20 74.12 74.77 438,087 -5.68(-7.06%)
Jan 26, 2021 79.85 81.31 79.63 80.45 315,509 +0.71(+0.89%)
Jan 25, 2021 79.92 81.16 78.37 79.74 443,581 -0.78(-0.97%)
Jan 22, 2021 80.00 80.68 79.58 80.52 161,104 -0.23(-0.28%)
Jan 21, 2021 83.46 83.46 80.66 80.75 150,256 -2.22(-2.67%)
Jan 20, 2021 81.65 83.10 81.65 82.96 182,310 +1.76(+2.16%)
Jan 19, 2021 80.36 81.51 79.81 81.21 365,841 +0.99(+1.23%)
Jan 15, 2021 82.07 82.07 79.81 80.22 169,720 -2.87(-3.46%)
Jan 14, 2021 83.19 84.11 82.50 83.09 190,287 +0.30(+0.36%)
Jan 13, 2021 84.18 84.59 82.66 82.79 267,966 -1.41(-1.67%)
Jan 12, 2021 82.58 84.40 82.49 84.20 297,008 +1.25(+1.50%)
Jan 11, 2021 81.55 83.11 81.55 82.95 125,887 +0.57(+0.69%)
Jan 08, 2021 84.02 84.92 81.78 82.38 143,671 -1.36(-1.62%)
Jan 07, 2021 82.34 83.88 82.34 83.74 128,516 +1.93(+2.35%)
Jan 06, 2021 79.28 82.19 78.99 81.82 282,290 +3.13(+3.98%)
Jan 05, 2021 78.60 79.36 77.96 78.68 279,794 -0.41(-0.52%)
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.