Trinet Group Inc (NY: TNET )

98.41 +0.76 (+0.78%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 62.44 63.40 62.34 63.10 358,371 -0.23(-0.36%)
May 30, 2019 62.67 63.56 62.67 63.33 428,935 +0.95(+1.52%)
May 29, 2019 61.59 62.49 61.35 62.39 404,093 +0.43(+0.69%)
May 28, 2019 62.16 62.96 61.80 61.96 259,891 -0.10(-0.16%)
May 24, 2019 61.88 62.47 61.38 62.06 223,881 +0.54(+0.87%)
May 23, 2019 61.63 61.85 60.92 61.52 210,352 -0.70(-1.12%)
May 22, 2019 61.53 63.04 60.79 62.22 482,863 +0.36(+0.58%)
May 21, 2019 61.49 62.88 61.49 61.86 392,104 +0.81(+1.32%)
May 20, 2019 60.33 61.81 59.84 61.05 238,522 +0.22(+0.36%)
May 17, 2019 60.73 62.22 60.58 60.83 258,433 -1.52(-2.44%)
May 16, 2019 61.24 63.03 61.13 62.36 304,610 +1.23(+2.02%)
May 15, 2019 60.38 61.44 60.36 61.12 230,896 +0.15(+0.25%)
May 14, 2019 60.09 61.21 60.03 60.97 315,596 +1.04(+1.73%)
May 13, 2019 61.29 61.49 59.85 59.94 225,553 -2.79(-4.44%)
May 10, 2019 61.92 62.81 61.08 62.72 212,130 +0.30(+0.48%)
May 09, 2019 61.51 62.76 60.53 62.42 230,819 +0.11(+0.18%)
May 08, 2019 62.68 63.23 61.88 62.32 230,576 -0.71(-1.12%)
May 07, 2019 63.78 64.23 62.27 63.02 270,157 -1.63(-2.53%)
May 06, 2019 63.38 64.80 62.72 64.66 257,569 -0.06(-0.09%)
May 03, 2019 63.22 64.71 62.88 64.71 343,205 +1.87(+2.98%)
May 02, 2019 63.23 63.63 62.46 62.84 306,107 -0.60(-0.94%)
May 01, 2019 62.07 64.69 62.07 63.44 758,378 +1.37(+2.21%)
Apr 30, 2019 63.72 64.71 60.85 62.07 1,063,904 +0.59(+0.96%)
Apr 29, 2019 60.99 61.78 60.67 61.48 482,939 +0.12(+0.19%)
Apr 26, 2019 60.58 61.53 60.31 61.36 264,660 +0.81(+1.33%)
Apr 25, 2019 61.32 61.32 59.81 60.55 154,480 -1.16(-1.89%)
Apr 24, 2019 61.84 62.04 60.89 61.72 295,764 -0.20(-0.32%)
Apr 23, 2019 60.79 62.28 60.72 61.92 328,234 +1.18(+1.95%)
Apr 22, 2019 58.94 60.79 58.91 60.73 397,623 +1.03(+1.72%)
Apr 18, 2019 59.92 59.93 59.13 59.71 318,496 -0.40(-0.66%)
Apr 17, 2019 61.93 62.03 59.90 60.11 236,223 -1.52(-2.47%)
Apr 16, 2019 62.25 62.36 61.50 61.63 322,606 -0.35(-0.56%)
Apr 15, 2019 61.64 62.09 61.14 61.98 251,578 +0.38(+0.61%)
Apr 12, 2019 61.73 61.92 60.91 61.60 197,164 +0.28(+0.45%)
Apr 11, 2019 60.74 61.59 60.46 61.32 118,680 +0.60(+0.98%)
Apr 10, 2019 59.90 60.94 59.79 60.72 237,287 +1.07(+1.79%)
Apr 09, 2019 60.08 60.33 59.51 59.66 305,096 -0.71(-1.17%)
Apr 08, 2019 60.11 60.38 59.60 60.36 140,311 -0.06(-0.10%)
Apr 05, 2019 60.08 60.81 60.08 60.42 319,099 +0.55(+0.91%)
Apr 04, 2019 60.32 60.47 59.39 59.88 232,047 -0.54(-0.89%)
Apr 03, 2019 60.61 61.23 60.06 60.41 349,350 +0.28(+0.46%)
Apr 02, 2019 59.91 60.19 59.67 60.14 182,583 +0.15(+0.25%)
Apr 01, 2019 59.75 60.04 59.39 59.99 291,997 +0.51(+0.85%)
Mar 29, 2019 59.58 59.62 58.89 59.48 340,794 +0.40(+0.67%)
Mar 28, 2019 58.64 59.23 58.10 59.08 221,548 +0.71(+1.21%)
Mar 27, 2019 59.09 59.28 57.84 58.37 224,355 -0.77(-1.30%)
Mar 26, 2019 58.53 59.55 58.25 59.14 421,445 +1.23(+2.13%)
Mar 25, 2019 58.55 58.55 57.18 57.90 350,444 -0.84(-1.42%)
Mar 22, 2019 61.06 61.32 58.53 58.74 312,068 -2.79(-4.53%)
Mar 21, 2019 60.91 61.91 60.91 61.53 347,792 +0.30(+0.49%)
Mar 20, 2019 61.80 62.14 60.57 61.23 369,008 -0.81(-1.30%)
Mar 19, 2019 61.93 62.30 61.47 62.04 337,553 +0.57(+0.92%)
Mar 18, 2019 60.67 61.94 60.48 61.47 224,956 +0.04(+0.06%)
Mar 15, 2019 61.36 61.93 61.25 61.43 427,976 +0.30(+0.49%)
Mar 14, 2019 61.00 61.76 60.78 61.13 220,607 +0.21(+0.34%)
Mar 13, 2019 60.90 61.67 60.80 60.92 455,353 +0.25(+0.41%)
Mar 12, 2019 60.66 61.29 60.55 60.67 259,963 +0.21(+0.35%)
Mar 11, 2019 59.45 60.49 58.98 60.46 504,196 +0.97(+1.62%)
Mar 08, 2019 59.77 59.86 58.91 59.50 239,751 -0.57(-0.94%)
Mar 07, 2019 59.50 60.08 58.99 60.07 416,428 +0.46(+0.77%)
Mar 06, 2019 60.59 60.96 59.59 59.61 572,409 -0.98(-1.61%)
Mar 05, 2019 61.01 61.30 60.50 60.58 377,911 -0.49(-0.80%)
Mar 04, 2019 61.53 61.69 60.76 61.07 562,551 -0.39(-0.63%)
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.