Trinet Group Inc (NY: TNET )

132.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2019 63.21 63.87 62.28 62.46 300,461 -0.80(-1.26%)
May 31, 2019 62.59 63.56 62.50 63.26 357,475 -0.23(-0.36%)
May 30, 2019 62.83 63.72 62.83 63.49 427,862 +0.95(+1.52%)
May 29, 2019 61.74 62.65 61.50 62.54 403,082 +0.43(+0.69%)
May 28, 2019 62.31 63.12 61.95 62.11 259,242 -0.10(-0.16%)
May 24, 2019 62.03 62.63 61.53 62.21 223,322 +0.54(+0.87%)
May 23, 2019 61.78 62.00 61.07 61.67 209,826 -0.70(-1.12%)
May 22, 2019 61.68 63.20 60.94 62.37 481,656 +0.36(+0.58%)
May 21, 2019 61.64 63.04 61.64 62.01 391,124 +0.81(+1.32%)
May 20, 2019 60.49 61.96 59.99 61.20 237,925 +0.22(+0.36%)
May 17, 2019 60.88 62.37 60.73 60.98 257,787 -1.53(-2.44%)
May 16, 2019 61.39 63.19 61.28 62.51 303,849 +1.24(+2.02%)
May 15, 2019 60.54 61.59 60.52 61.27 230,319 +0.15(+0.25%)
May 14, 2019 60.24 61.36 60.18 61.12 314,807 +1.04(+1.73%)
May 13, 2019 61.44 61.64 60.00 60.09 224,989 -2.79(-4.44%)
May 10, 2019 62.07 62.97 61.23 62.88 211,599 +0.30(+0.48%)
May 09, 2019 61.66 62.92 60.69 62.58 230,242 +0.11(+0.18%)
May 08, 2019 62.84 63.39 62.03 62.47 229,999 -0.71(-1.12%)
May 07, 2019 63.94 64.39 62.42 63.18 269,482 -1.64(-2.53%)
May 06, 2019 63.54 64.97 62.88 64.82 256,925 -0.06(-0.09%)
May 03, 2019 63.38 64.88 63.04 64.88 342,347 +1.88(+2.98%)
May 02, 2019 63.39 63.79 62.62 63.00 305,342 -0.60(-0.94%)
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.