Trinet Group Inc (NY: TNET )

132.49 +0.48 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 67.91 68.39 66.62 67.00 215,106 -0.65(-0.96%)
Aug 29, 2019 67.12 68.11 67.12 67.65 216,406 +1.10(+1.65%)
Aug 28, 2019 65.24 66.65 64.80 66.55 283,589 +0.93(+1.41%)
Aug 27, 2019 66.73 67.02 65.39 65.63 238,270 -0.53(-0.80%)
Aug 26, 2019 65.77 66.18 65.28 66.15 307,439 +1.35(+2.08%)
Aug 23, 2019 66.98 67.52 64.56 64.81 340,042 -2.66(-3.95%)
Aug 22, 2019 68.41 68.86 67.44 67.47 293,812 -0.83(-1.21%)
Aug 21, 2019 68.68 69.04 68.18 68.30 209,995 +0.44(+0.65%)
Aug 20, 2019 68.61 68.63 67.84 67.86 220,638 -0.79(-1.15%)
Aug 19, 2019 68.68 69.14 67.30 68.65 268,446 +0.26(+0.38%)
Aug 16, 2019 67.66 68.94 67.66 68.39 225,426 +1.28(+1.90%)
Aug 15, 2019 67.99 68.37 66.93 67.11 209,154 -0.46(-0.68%)
Aug 14, 2019 71.19 71.19 67.45 67.57 313,023 -4.97(-6.85%)
Aug 13, 2019 71.48 73.93 71.31 72.54 334,471 +0.79(+1.10%)
Aug 12, 2019 72.00 72.66 71.11 71.75 174,841 -0.90(-1.24%)
Aug 09, 2019 72.22 73.07 71.88 72.65 429,411 +0.07(+0.10%)
Aug 08, 2019 69.92 72.75 69.92 72.58 295,391 +3.20(+4.62%)
Aug 07, 2019 68.21 69.58 68.06 69.38 437,037 +0.17(+0.25%)
Aug 06, 2019 68.53 70.25 68.53 69.21 392,538 +1.13(+1.66%)
Aug 05, 2019 70.08 70.10 67.38 68.08 382,293 -3.36(-4.71%)
Aug 02, 2019 72.54 72.90 70.31 71.44 329,623 -1.56(-2.13%)
Aug 01, 2019 73.53 75.18 72.87 73.00 346,571 -0.40(-0.54%)
Jul 31, 2019 72.90 74.36 72.85 73.40 460,953 +0.62(+0.85%)
Jul 30, 2019 72.66 72.79 70.48 72.78 599,518 -0.54(-0.73%)
Jul 29, 2019 76.10 76.77 71.97 73.32 900,959 -3.31(-4.32%)
Jul 26, 2019 72.58 76.75 72.58 76.63 605,544 +4.54(+6.30%)
Jul 25, 2019 72.24 72.95 71.74 72.09 367,800 -0.15(-0.21%)
Jul 24, 2019 71.47 72.26 70.90 72.24 362,983 +0.63(+0.88%)
Jul 23, 2019 71.08 71.84 70.90 71.61 379,754 +0.82(+1.16%)
Jul 22, 2019 71.86 71.95 70.73 70.80 252,359 -0.79(-1.10%)
Jul 19, 2019 72.17 72.83 71.57 71.58 141,267 -0.57(-0.79%)
Jul 18, 2019 70.89 72.31 70.89 72.15 184,801 +1.22(+1.72%)
Jul 17, 2019 71.18 71.45 70.75 70.94 208,948 -0.29(-0.41%)
Jul 16, 2019 71.66 72.01 71.07 71.23 163,723 -0.34(-0.47%)
Jul 15, 2019 71.70 72.53 70.96 71.56 186,501 +0.28(+0.39%)
Jul 12, 2019 70.33 71.60 70.16 71.28 191,662 +1.15(+1.64%)
Jul 11, 2019 70.55 70.55 69.44 70.14 183,099 -0.34(-0.48%)
Jul 10, 2019 69.67 70.73 69.67 70.48 195,380 +0.94(+1.35%)
Jul 09, 2019 68.97 69.58 68.75 69.54 129,199 +0.21(+0.30%)
Jul 08, 2019 68.84 69.72 68.84 69.33 186,798 +0.31(+0.45%)
Jul 05, 2019 68.56 69.29 68.07 69.02 142,068 +0.06(+0.09%)
Jul 03, 2019 68.99 69.34 68.50 68.96 62,017 +0.30(+0.44%)
Jul 02, 2019 68.66 69.04 67.83 68.66 133,936 +0.14(+0.20%)
Jul 01, 2019 68.63 68.88 67.50 68.52 352,645 +0.85(+1.25%)
Jun 28, 2019 67.58 68.17 67.46 67.67 719,259 +0.18(+0.27%)
Jun 27, 2019 66.72 67.51 66.40 67.49 228,498 +0.63(+0.94%)
Jun 26, 2019 67.30 67.68 66.71 66.86 170,093 -0.20(-0.30%)
Jun 25, 2019 68.21 68.31 66.98 67.06 256,328 -1.30(-1.90%)
Jun 24, 2019 69.48 69.48 68.32 68.36 174,999 -0.81(-1.17%)
Jun 21, 2019 69.77 69.94 69.07 69.17 310,086 -1.12(-1.59%)
Jun 20, 2019 70.17 70.57 69.59 70.29 572,455 +0.44(+0.63%)
Jun 19, 2019 69.35 69.85 69.02 69.85 173,234 +0.53(+0.76%)
Jun 18, 2019 68.99 69.69 68.83 69.32 118,454 +0.83(+1.21%)
Jun 17, 2019 68.90 69.19 68.05 68.49 163,968 -0.39(-0.57%)
Jun 14, 2019 69.07 69.07 68.29 68.88 191,461 -0.12(-0.17%)
Jun 13, 2019 68.73 69.68 68.60 69.00 284,563 +0.46(+0.67%)
Jun 12, 2019 66.70 68.65 66.35 68.54 406,952 +1.49(+2.22%)
Jun 11, 2019 66.45 67.56 66.45 67.05 392,432 +1.32(+2.00%)
Jun 10, 2019 65.20 66.60 65.20 65.74 249,858 +0.81(+1.25%)
Jun 07, 2019 64.88 65.59 64.88 64.93 371,502 +0.49(+0.76%)
Jun 06, 2019 63.91 64.66 63.52 64.44 279,191 +0.24(+0.37%)
Jun 05, 2019 63.79 64.76 63.57 64.20 351,469 +0.75(+1.18%)
Jun 04, 2019 63.34 63.72 62.39 63.45 332,916 +0.99(+1.58%)
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.