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 (%)
Feb 26, 2021 82.65 83.14 80.04 80.12 374,407 -2.31(-2.80%)
Feb 25, 2021 85.44 86.15 82.33 82.42 219,749 -3.05(-3.57%)
Feb 24, 2021 83.59 85.83 83.13 85.48 195,860 +1.81(+2.16%)
Feb 23, 2021 80.99 84.41 79.88 83.67 310,084 +1.84(+2.24%)
Feb 22, 2021 78.85 82.25 78.85 81.83 243,360 +1.98(+2.47%)
Feb 19, 2021 78.99 80.24 78.99 79.86 435,823 +0.70(+0.88%)
Feb 18, 2021 77.07 80.17 77.07 79.16 373,921 +0.79(+1.01%)
Feb 17, 2021 75.90 79.75 75.11 78.37 387,117 -0.73(-0.92%)
Feb 16, 2021 84.22 84.66 79.10 79.10 510,274 -5.19(-6.16%)
Feb 12, 2021 83.98 85.20 82.85 84.29 436,525 +0.35(+0.42%)
Feb 11, 2021 82.80 84.98 82.80 83.94 386,712 +1.69(+2.05%)
Feb 10, 2021 81.35 82.44 80.51 82.25 324,090 +1.53(+1.89%)
Feb 09, 2021 79.48 81.00 79.14 80.73 192,598 +1.23(+1.54%)
Feb 08, 2021 78.35 79.72 77.51 79.50 294,464 +1.69(+2.17%)
Feb 05, 2021 79.51 80.03 76.69 77.81 235,244 -0.91(-1.15%)
Feb 04, 2021 76.90 79.31 76.69 78.72 226,646 +1.73(+2.24%)
Feb 03, 2021 77.37 77.50 76.26 76.99 272,708 -0.65(-0.84%)
Feb 02, 2021 77.45 77.85 76.56 77.64 238,374 +1.43(+1.87%)
Feb 01, 2021 74.74 76.58 74.74 76.22 237,352 +2.25(+3.04%)
Jan 29, 2021 76.48 77.23 73.96 73.97 342,246 -3.03(-3.94%)
Jan 28, 2021 75.87 77.85 74.90 77.00 321,957 +2.24(+2.99%)
Jan 27, 2021 78.49 79.20 74.12 74.77 438,087 -5.68(-7.06%)
Jan 26, 2021 79.85 81.31 79.63 80.45 315,509 +0.71(+0.89%)
Jan 25, 2021 79.92 81.16 78.37 79.74 443,581 -0.78(-0.97%)
Jan 22, 2021 80.00 80.68 79.58 80.52 161,104 -0.23(-0.28%)
Jan 21, 2021 83.46 83.46 80.66 80.75 150,256 -2.22(-2.67%)
Jan 20, 2021 81.65 83.10 81.65 82.96 182,310 +1.76(+2.16%)
Jan 19, 2021 80.36 81.51 79.81 81.21 365,841 +0.99(+1.23%)
Jan 15, 2021 82.07 82.07 79.81 80.22 169,720 -2.87(-3.46%)
Jan 14, 2021 83.19 84.11 82.50 83.09 190,287 +0.30(+0.36%)
Jan 13, 2021 84.18 84.59 82.66 82.79 267,966 -1.41(-1.67%)
Jan 12, 2021 82.58 84.40 82.49 84.20 297,008 +1.25(+1.50%)
Jan 11, 2021 81.55 83.11 81.55 82.95 125,887 +0.57(+0.69%)
Jan 08, 2021 84.02 84.92 81.78 82.38 143,671 -1.36(-1.62%)
Jan 07, 2021 82.34 83.88 82.34 83.74 128,516 +1.93(+2.35%)
Jan 06, 2021 79.28 82.19 78.99 81.82 282,290 +3.13(+3.98%)
Jan 05, 2021 78.60 79.36 77.96 78.68 279,794 -0.41(-0.52%)
Jan 04, 2021 81.32 81.80 78.46 79.09 299,244 -1.36(-1.69%)
Dec 31, 2020 80.45 80.45 80.45 115,235 -0.28(-0.35%)
Dec 30, 2020 80.80 82.06 80.67 80.73 115,235 +0.03(+0.04%)
Dec 29, 2020 82.44 82.44 80.17 80.70 132,801 -1.71(-2.07%)
Dec 28, 2020 83.21 83.40 81.84 82.40 154,464 +0.42(+0.51%)
Dec 24, 2020 83.11 83.11 81.48 81.98 90,070 -0.58(-0.70%)
Dec 23, 2020 82.78 83.43 82.49 82.56 153,589 +0.39(+0.47%)
Dec 22, 2020 81.98 82.67 81.18 82.17 170,756 +0.34(+0.41%)
Dec 21, 2020 81.26 82.59 79.49 81.83 248,945 -0.85(-1.03%)
Dec 18, 2020 82.48 83.66 81.99 82.68 508,761 +0.29(+0.35%)
Dec 17, 2020 81.02 82.59 80.50 82.39 316,560 +2.12(+2.64%)
Dec 16, 2020 80.05 80.41 78.99 80.28 222,569 +0.38(+0.47%)
Dec 15, 2020 78.85 80.85 78.70 79.90 249,646 +1.87(+2.39%)
Dec 14, 2020 78.37 78.94 77.71 78.03 189,694 +0.27(+0.35%)
Dec 11, 2020 76.53 78.29 76.32 77.76 207,993 +1.08(+1.41%)
Dec 10, 2020 76.73 76.94 75.91 76.68 184,825 -0.36(-0.47%)
Dec 09, 2020 77.85 78.34 75.71 77.04 277,065 -0.59(-0.76%)
Dec 08, 2020 76.35 77.67 75.84 77.63 199,383 +0.61(+0.79%)
Dec 07, 2020 76.72 77.37 76.30 77.02 167,644 -0.21(-0.27%)
Dec 04, 2020 76.77 78.29 76.77 77.23 153,590 +0.91(+1.19%)
Dec 03, 2020 76.26 77.17 76.19 76.33 159,610 +0.05(+0.07%)
Dec 02, 2020 77.52 77.69 75.94 76.28 252,615 -1.55(-1.99%)
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.