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 29, 2019 59.73 59.77 59.04 59.63 339,942 +0.40(+0.67%)
Mar 28, 2019 58.79 59.38 58.25 59.23 220,994 +0.71(+1.21%)
Mar 27, 2019 59.24 59.43 57.98 58.52 223,795 -0.77(-1.30%)
Mar 26, 2019 58.68 59.70 58.40 59.29 420,391 +1.24(+2.13%)
Mar 25, 2019 58.70 58.70 57.32 58.05 349,568 -0.84(-1.42%)
Mar 22, 2019 61.21 61.47 58.68 58.89 311,288 -2.79(-4.53%)
Mar 21, 2019 61.06 62.06 61.06 61.68 346,922 +0.30(+0.49%)
Mar 20, 2019 61.95 62.29 60.73 61.38 368,085 -0.81(-1.30%)
Mar 19, 2019 62.08 62.45 61.62 62.19 336,709 +0.57(+0.92%)
Mar 18, 2019 60.82 62.09 60.64 61.62 224,394 +0.04(+0.06%)
Mar 15, 2019 61.51 62.08 61.40 61.58 426,906 +0.30(+0.49%)
Mar 14, 2019 61.15 61.91 60.93 61.28 220,055 +0.21(+0.34%)
Mar 13, 2019 61.05 61.82 60.95 61.07 454,215 +0.25(+0.41%)
Mar 12, 2019 60.81 61.44 60.70 60.82 259,313 +0.21(+0.35%)
Mar 11, 2019 59.60 60.65 59.13 60.62 502,935 +0.97(+1.62%)
Mar 08, 2019 59.92 60.01 59.06 59.65 239,152 -0.57(-0.94%)
Mar 07, 2019 59.65 60.23 59.14 60.22 415,387 +0.46(+0.77%)
Mar 06, 2019 60.74 61.11 59.74 59.76 570,978 -0.98(-1.61%)
Mar 05, 2019 61.16 61.45 60.66 60.73 376,966 -0.49(-0.80%)
Mar 04, 2019 61.68 61.84 60.91 61.22 561,144 -0.39(-0.63%)
Mar 01, 2019 61.66 61.83 61.24 61.61 391,039 +0.44(+0.72%)
Feb 28, 2019 62.13 62.55 61.14 61.17 406,012 -1.10(-1.76%)
Feb 27, 2019 62.32 62.63 61.65 62.27 397,991 +0.04(+0.06%)
Feb 26, 2019 62.30 62.82 62.14 62.23 376,817 -0.27(-0.43%)
Feb 25, 2019 62.37 63.53 62.37 62.50 517,425 +0.41(+0.66%)
Feb 22, 2019 61.42 62.36 61.42 62.09 434,320 +0.64(+1.04%)
Feb 21, 2019 60.98 62.11 60.98 61.45 402,946 +0.42(+0.69%)
Feb 20, 2019 60.80 61.29 60.12 61.03 775,327 -0.28(-0.46%)
Feb 19, 2019 60.85 61.71 60.25 61.31 1,002,999 +0.46(+0.75%)
Feb 15, 2019 55.40 62.59 55.01 60.85 1,982,246 +11.42(+23.10%)
Feb 14, 2019 48.48 49.67 48.48 49.44 495,908 +0.85(+1.75%)
Feb 13, 2019 48.41 48.76 48.13 48.59 345,883 +0.52(+1.08%)
Feb 12, 2019 48.05 49.17 47.98 48.07 489,913 +1.36(+2.91%)
Feb 11, 2019 45.98 46.98 45.76 46.71 379,675 +0.83(+1.81%)
Feb 08, 2019 45.09 46.25 45.01 45.88 439,530 +0.44(+0.97%)
Feb 07, 2019 45.74 46.38 45.37 45.44 299,151 -0.79(-1.71%)
Feb 06, 2019 46.07 46.77 45.98 46.23 649,600 +0.20(+0.43%)
Feb 05, 2019 46.57 46.88 45.67 46.03 343,656 -0.65(-1.39%)
Feb 04, 2019 46.96 46.96 46.21 46.68 261,772 -0.14(-0.30%)
Feb 01, 2019 45.75 47.26 45.75 46.82 329,322 +1.25(+2.74%)
Jan 31, 2019 45.60 46.22 45.28 45.57 255,720 +0.10(+0.22%)
Jan 30, 2019 44.76 45.59 44.52 45.47 157,297 +1.00(+2.24%)
Jan 29, 2019 44.88 44.92 44.35 44.48 111,378 -0.10(-0.22%)
Jan 28, 2019 44.70 44.92 44.17 44.58 137,025 -0.63(-1.39%)
Jan 25, 2019 44.86 45.32 44.72 45.20 174,630 +0.79(+1.78%)
Jan 24, 2019 44.47 44.94 44.16 44.42 194,103 -0.09(-0.20%)
Jan 23, 2019 44.78 45.30 44.31 44.51 186,023 -0.19(-0.42%)
Jan 22, 2019 45.02 45.39 44.23 44.70 186,529 -0.63(-1.39%)
Jan 18, 2019 45.25 45.59 44.95 45.32 184,548 +0.42(+0.93%)
Jan 17, 2019 44.01 45.12 44.01 44.91 213,868 +0.75(+1.70%)
Jan 16, 2019 43.63 44.54 43.47 44.16 205,770 +0.56(+1.28%)
Jan 15, 2019 42.97 44.03 42.81 43.60 195,314 +0.64(+1.49%)
Jan 14, 2019 42.56 43.44 42.56 42.96 143,801 -0.10(-0.23%)
Jan 11, 2019 42.98 43.36 42.73 43.06 175,231 -0.25(-0.58%)
Jan 10, 2019 43.11 43.37 42.76 43.31 303,069 -0.14(-0.32%)
Jan 09, 2019 43.46 43.89 42.84 43.45 509,030 +0.23(+0.53%)
Jan 08, 2019 42.09 43.32 41.99 43.22 326,677 +1.67(+4.01%)
Jan 07, 2019 41.82 42.36 41.19 41.55 290,529 -0.39(-0.93%)
Jan 04, 2019 40.21 42.00 40.20 41.94 310,386 +2.26(+5.68%)
Jan 03, 2019 40.38 40.80 39.45 39.68 196,686 -1.22(-2.98%)
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.