Trinet Group Inc (NY: TNET )

97.65 +0.36 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 61.98 62.40 60.99 61.02 407,030 -1.10(-1.76%)
Feb 27, 2019 62.17 62.47 61.50 62.12 398,988 +0.04(+0.06%)
Feb 26, 2019 62.15 62.66 61.99 62.08 377,761 -0.27(-0.43%)
Feb 25, 2019 62.22 63.37 62.22 62.35 518,721 +0.41(+0.66%)
Feb 22, 2019 61.27 62.21 61.27 61.94 435,409 +0.64(+1.04%)
Feb 21, 2019 60.83 61.96 60.83 61.30 403,956 +0.42(+0.69%)
Feb 20, 2019 60.65 61.14 59.97 60.88 777,270 -0.28(-0.46%)
Feb 19, 2019 60.70 61.56 60.10 61.16 1,005,513 +0.46(+0.75%)
Feb 15, 2019 55.26 62.44 54.87 60.70 1,987,215 +11.39(+23.10%)
Feb 14, 2019 48.36 49.54 48.36 49.31 497,151 +0.85(+1.75%)
Feb 13, 2019 48.29 48.64 48.01 48.47 346,750 +0.52(+1.08%)
Feb 12, 2019 47.93 49.04 47.86 47.95 491,140 +1.35(+2.91%)
Feb 11, 2019 45.87 46.86 45.65 46.59 380,627 +0.83(+1.81%)
Feb 08, 2019 44.98 46.13 44.90 45.77 440,632 +0.44(+0.97%)
Feb 07, 2019 45.63 46.27 45.26 45.33 299,901 -0.79(-1.71%)
Feb 06, 2019 45.96 46.65 45.87 46.12 651,229 +0.20(+0.43%)
Feb 05, 2019 46.46 46.76 45.56 45.92 344,517 -0.65(-1.39%)
Feb 04, 2019 46.84 46.84 46.10 46.56 262,428 -0.14(-0.30%)
Feb 01, 2019 45.64 47.14 45.64 46.70 330,147 +1.24(+2.74%)
Jan 31, 2019 45.49 46.11 45.17 45.46 256,361 +0.10(+0.22%)
Jan 30, 2019 44.64 45.48 44.41 45.36 157,691 +1.00(+2.24%)
Jan 29, 2019 44.76 44.81 44.24 44.36 111,657 -0.10(-0.22%)
Jan 28, 2019 44.58 44.81 44.06 44.46 137,368 -0.63(-1.39%)
Jan 25, 2019 44.74 45.21 44.61 45.09 175,067 +0.79(+1.78%)
Jan 24, 2019 44.35 44.83 44.05 44.30 194,590 -0.09(-0.20%)
Jan 23, 2019 44.66 45.19 44.20 44.39 186,489 -0.19(-0.42%)
Jan 22, 2019 44.91 45.28 44.12 44.58 186,997 -0.63(-1.39%)
Jan 18, 2019 45.14 45.48 44.84 45.21 185,011 +0.42(+0.93%)
Jan 17, 2019 43.90 45.01 43.90 44.79 214,404 +0.75(+1.70%)
Jan 16, 2019 43.52 44.42 43.36 44.05 206,286 +0.56(+1.28%)
Jan 15, 2019 42.86 43.92 42.70 43.49 195,803 +0.64(+1.49%)
Jan 14, 2019 42.45 43.33 42.45 42.85 144,162 -0.10(-0.23%)
Jan 11, 2019 42.87 43.25 42.62 42.95 175,670 -0.25(-0.58%)
Jan 10, 2019 43.00 43.26 42.65 43.20 303,829 -0.14(-0.32%)
Jan 09, 2019 43.35 43.78 42.73 43.34 510,305 +0.23(+0.53%)
Jan 08, 2019 41.99 43.21 41.89 43.11 327,496 +1.66(+4.01%)
Jan 07, 2019 41.72 42.25 41.09 41.45 291,257 -0.39(-0.93%)
Jan 04, 2019 40.11 41.90 40.10 41.84 311,164 +2.25(+5.68%)
Jan 03, 2019 40.28 40.70 39.35 39.59 197,179 -1.21(-2.98%)
Jan 02, 2019 41.03 41.59 40.54 40.80 368,261 -0.97(-2.31%)
Dec 31, 2018 41.49 41.87 40.87 41.77 194,954 +0.75(+1.82%)
Dec 28, 2018 41.33 41.90 40.60 41.02 303,129 -0.16(-0.39%)
Dec 27, 2018 40.63 41.20 39.61 41.18 226,599 -0.25(-0.60%)
Dec 26, 2018 39.47 41.47 39.20 41.43 321,569 +2.23(+5.69%)
Dec 24, 2018 39.46 39.96 38.57 39.20 202,889 -0.69(-1.72%)
Dec 21, 2018 40.46 41.09 39.35 39.88 486,634 -0.56(-1.38%)
Dec 20, 2018 40.20 41.07 39.72 40.44 325,014 +0.12(+0.30%)
Dec 19, 2018 41.43 41.73 39.92 40.32 346,464 -1.08(-2.60%)
Dec 18, 2018 41.29 42.25 40.95 41.40 286,664 +0.45(+1.09%)
Dec 17, 2018 41.64 42.29 40.64 40.95 338,124 -1.00(-2.37%)
Dec 14, 2018 41.92 42.94 41.55 41.95 252,607 -0.27(-0.64%)
Dec 13, 2018 42.74 43.02 41.68 42.21 437,347 -0.53(-1.23%)
Dec 12, 2018 42.81 43.55 42.46 42.74 290,632 +0.60(+1.42%)
Dec 11, 2018 42.93 43.10 41.58 42.14 241,516 +0.01(+0.02%)
Dec 10, 2018 41.69 42.67 41.33 42.13 379,013 +0.43(+1.03%)
Dec 07, 2018 43.08 43.43 41.48 41.71 300,417 -1.39(-3.23%)
Dec 06, 2018 41.83 43.12 40.96 43.10 433,846 +0.50(+1.17%)
Dec 04, 2018 45.88 46.13 42.42 42.60 358,170 -3.38(-7.34%)
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.