Trinet Group Inc (NY: TNET )

84.35 USD +0.59 (+0.70%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 67.03 67.28 64.63 66.00 411,700 -1.78(-2.63%)
Jul 30, 2020 66.88 68.19 66.11 67.78 494,436 -0.25(-0.37%)
Jul 29, 2020 70.30 70.50 66.62 68.03 716,498 -2.27(-3.23%)
Jul 28, 2020 68.58 73.82 68.16 70.30 1,596,706 +7.29(+11.57%)
Jul 27, 2020 61.79 63.31 61.75 63.01 390,612 +1.13(+1.83%)
Jul 24, 2020 63.04 63.04 61.84 61.88 280,400 -1.14(-1.81%)
Jul 23, 2020 62.70 63.79 62.56 63.02 190,851 -0.15(-0.24%)
Jul 22, 2020 63.10 63.33 62.39 63.17 159,546 +0.07(+0.11%)
Jul 21, 2020 63.03 63.69 62.29 63.10 330,575 +1.06(+1.71%)
Jul 20, 2020 62.35 62.38 61.69 62.04 285,719 -0.31(-0.50%)
Jul 17, 2020 62.51 62.99 61.94 62.35 253,100 -0.09(-0.14%)
Jul 16, 2020 62.80 63.47 62.01 62.44 301,957 -0.68(-1.08%)
Jul 15, 2020 63.00 63.28 61.63 63.12 361,238 +1.86(+3.04%)
Jul 14, 2020 59.92 61.32 59.34 61.26 274,217 +1.26(+2.10%)
Jul 13, 2020 60.64 62.04 59.82 60.00 500,902 +0.12(+0.20%)
Jul 10, 2020 59.01 60.21 58.50 59.88 216,100 +1.09(+1.85%)
Jul 09, 2020 59.50 59.57 57.88 58.79 254,380 -0.88(-1.47%)
Jul 08, 2020 58.81 59.67 58.56 59.67 264,797 +0.45(+0.76%)
Jul 07, 2020 60.95 61.19 59.05 59.22 294,652 -2.53(-4.10%)
Jul 06, 2020 63.00 63.00 61.54 61.75 377,663 +0.04(+0.06%)
Jul 02, 2020 61.98 62.44 61.50 61.71 221,700 +0.85(+1.40%)
Jul 01, 2020 61.39 61.69 59.82 60.86 295,287 -0.08(-0.13%)
Jun 30, 2020 59.16 61.36 59.16 60.94 224,434 +1.17(+1.96%)
Jun 29, 2020 59.40 60.00 58.49 59.77 278,194 +1.05(+1.79%)
Jun 26, 2020 58.50 59.56 57.47 58.72 671,700 +0.33(+0.57%)
Jun 25, 2020 56.55 58.51 56.11 58.39 263,981 +1.65(+2.91%)
Jun 24, 2020 58.39 58.94 55.77 56.74 295,860 -2.82(-4.73%)
Jun 23, 2020 59.51 60.11 58.87 59.56 234,259 +1.07(+1.83%)
Jun 22, 2020 58.20 58.66 57.38 58.49 233,771 -0.38(-0.65%)
Jun 19, 2020 57.04 59.35 56.90 58.87 593,300 +2.02(+3.55%)
Jun 18, 2020 55.30 56.97 55.12 56.85 360,916 +0.99(+1.77%)
Jun 17, 2020 56.06 56.79 55.55 55.86 257,937 +0.07(+0.13%)
Jun 16, 2020 56.93 57.04 53.74 55.79 292,762 +1.32(+2.42%)
Jun 15, 2020 51.43 54.79 50.82 54.47 238,204 +0.99(+1.85%)
Jun 12, 2020 53.25 53.96 51.45 53.48 288,700 +2.58(+5.07%)
Jun 11, 2020 53.97 54.76 50.67 50.90 337,430 -5.93(-10.43%)
Jun 10, 2020 58.11 58.53 56.48 56.83 483,817 -1.68(-2.87%)
Jun 09, 2020 59.14 59.29 57.85 58.51 394,925 -1.80(-2.98%)
Jun 08, 2020 60.66 61.00 59.52 60.31 260,670 +0.25(+0.42%)
Jun 05, 2020 59.32 60.49 59.32 60.06 478,000 +2.97(+5.20%)
Jun 04, 2020 57.41 58.24 56.71 57.09 247,831 -0.93(-1.60%)
Jun 03, 2020 56.71 58.44 56.43 58.02 334,871 +2.52(+4.54%)
Jun 02, 2020 54.86 55.60 54.11 55.50 262,848 +1.03(+1.89%)
Jun 01, 2020 54.00 54.82 53.68 54.47 346,633 +0.74(+1.38%)
May 29, 2020 52.99 54.32 52.69 53.73 365,300 -0.10(-0.19%)
May 28, 2020 57.48 57.48 53.56 53.83 328,712 -3.01(-5.30%)
May 27, 2020 53.17 57.04 53.17 56.84 557,845 +4.98(+9.60%)
May 26, 2020 50.91 52.45 50.41 51.86 367,086 +2.68(+5.45%)
May 22, 2020 49.56 49.56 48.59 49.18 200,000 +0.11(+0.22%)
May 21, 2020 48.49 49.80 48.49 49.07 258,532 +0.24(+0.49%)
May 20, 2020 48.60 49.47 47.60 48.83 231,274 +1.35(+2.84%)
May 19, 2020 47.15 48.75 47.12 47.48 285,914 -0.90(-1.86%)
May 18, 2020 46.58 49.27 46.58 48.38 332,364 +3.58(+7.99%)
May 15, 2020 43.68 45.20 42.68 44.80 270,400 +1.05(+2.40%)
May 14, 2020 43.87 44.62 42.28 43.75 372,433 -1.19(-2.65%)
May 13, 2020 46.71 46.98 44.48 44.94 224,835 -2.10(-4.46%)
May 12, 2020 50.35 50.99 47.01 47.04 271,192 -3.08(-6.15%)
May 11, 2020 50.29 50.85 48.84 50.12 289,161 -1.48(-2.87%)
May 08, 2020 51.46 52.15 50.45 51.60 257,000 +1.17(+2.32%)
May 07, 2020 49.45 50.80 49.25 50.43 185,263 +2.35(+4.89%)
May 06, 2020 50.17 50.52 47.97 48.08 367,214 -2.30(-4.57%)
May 05, 2020 49.15 50.91 48.70 50.38 321,217 +2.16(+4.48%)
May 04, 2020 46.58 48.26 45.88 48.22 380,082 +0.68(+1.43%)
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.