Trinet Group Inc (NY: TNET )

81.90 USD +2.04 (+2.55%)
Official Closing Price Updated: 6:30 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 43.79 44.47 43.79 43.87 315,546 +0.31(+0.71%)
Jan 30, 2018 43.66 43.70 43.66 43.56 345,019 -0.60(-1.36%)
Jan 29, 2018 44.02 44.61 43.95 44.16 332,718 +0.08(+0.18%)
Jan 26, 2018 43.32 44.09 43.09 44.08 238,470 +0.83(+1.92%)
Jan 25, 2018 43.59 43.70 42.93 43.25 280,045 -0.13(-0.30%)
Jan 24, 2018 44.00 44.00 43.28 43.38 211,947 -0.39(-0.89%)
Jan 23, 2018 43.44 43.87 42.93 43.77 150,076 +0.41(+0.95%)
Jan 22, 2018 43.39 43.45 42.52 43.36 220,308 -0.07(-0.16%)
Jan 19, 2018 42.19 44.05 42.13 43.43 305,568 +1.21(+2.87%)
Jan 18, 2018 42.80 43.07 42.12 42.22 167,302 -0.73(-1.70%)
Jan 17, 2018 42.17 42.98 41.55 42.95 199,801 +0.87(+2.07%)
Jan 16, 2018 42.40 42.92 42.03 42.08 223,422 +0.01(+0.02%)
Jan 12, 2018 42.07 42.07 42.07 0 +0.41(+0.98%)
Jan 11, 2018 41.51 41.76 40.90 41.66 373,842 +0.18(+0.43%)
Jan 10, 2018 43.37 43.55 41.29 41.48 394,232 -2.25(-5.15%)
Jan 09, 2018 43.64 44.34 43.57 43.73 296,209 +0.08(+0.18%)
Jan 08, 2018 44.19 44.19 43.22 43.65 386,117 -0.73(-1.64%)
Jan 05, 2018 43.86 44.45 43.12 44.38 231,696 +0.76(+1.74%)
Jan 04, 2018 43.26 43.94 43.16 43.62 212,901 +0.38(+0.88%)
Jan 03, 2018 43.45 43.58 42.58 43.24 386,788 -0.20(-0.46%)
Jan 02, 2018 44.49 44.49 43.27 43.44 274,333 -0.90(-2.03%)
Dec 29, 2017 44.34 44.34 44.34 0 +0.07(+0.16%)
Dec 28, 2017 44.31 44.55 43.99 44.27 227,385 +0.10(+0.23%)
Dec 27, 2017 43.94 44.27 43.60 44.17 154,878 +0.22(+0.50%)
Dec 26, 2017 43.73 43.98 43.56 43.95 183,395 +0.27(+0.62%)
Dec 22, 2017 43.76 44.00 43.54 43.68 154,942 +0.09(+0.21%)
Dec 21, 2017 44.10 44.35 43.52 43.59 176,524 -0.39(-0.89%)
Dec 20, 2017 44.58 44.77 43.82 43.98 201,967 -0.28(-0.63%)
Dec 19, 2017 44.05 44.36 43.17 44.26 397,018 +0.31(+0.71%)
Dec 18, 2017 43.52 44.45 43.52 43.95 452,363 +0.55(+1.27%)
Dec 15, 2017 43.28 43.84 42.71 43.40 453,035 +0.27(+0.63%)
Dec 14, 2017 43.64 43.85 43.04 43.13 315,851 -0.42(-0.96%)
Dec 13, 2017 43.59 43.98 43.23 43.55 251,366 -0.01(-0.02%)
Dec 12, 2017 43.40 44.03 43.21 43.56 274,473 -0.07(-0.16%)
Dec 11, 2017 44.05 44.35 43.48 43.63 232,649 -0.42(-0.95%)
Dec 08, 2017 44.33 44.54 43.99 44.05 251,916 +0.00(+0.00%)
Dec 07, 2017 43.50 44.73 42.59 296,425 +0.00(+0.00%)
Dec 06, 2017 43.56 44.17 43.56 43.80 316,206 +0.15(+0.34%)
Dec 05, 2017 43.99 45.09 43.64 43.65 341,144 -0.34(-0.77%)
Dec 04, 2017 43.97 44.50 43.87 43.99 452,797 +0.13(+0.30%)
Dec 01, 2017 44.69 44.69 43.12 43.86 553,731 -0.90(-2.01%)
Nov 30, 2017 44.38 45.11 44.33 44.76 405,721 +0.51(+1.15%)
Nov 29, 2017 44.71 44.74 43.81 44.25 319,787 -0.46(-1.03%)
Nov 28, 2017 44.13 44.90 44.07 44.71 274,325 +0.81(+1.85%)
Nov 27, 2017 44.50 45.00 43.81 43.90 490,459 -0.61(-1.37%)
Nov 24, 2017 44.11 44.56 43.84 44.51 112,989 +0.47(+1.07%)
Nov 22, 2017 44.59 44.99 44.01 44.04 263,369 -0.54(-1.21%)
Nov 21, 2017 44.00 44.64 43.83 44.58 431,111 +0.66(+1.50%)
Nov 20, 2017 43.27 44.21 43.27 43.92 435,027 +0.76(+1.76%)
Nov 17, 2017 42.40 43.25 42.38 43.16 530,014 +0.01(+0.02%)
Nov 16, 2017 42.47 43.66 42.27 43.15 630,470 +1.05(+2.49%)
Nov 15, 2017 42.11 42.30 41.85 42.10 416,659 -0.15(-0.36%)
Nov 14, 2017 42.36 42.74 42.10 42.25 320,808 -0.20(-0.47%)
Nov 13, 2017 42.66 42.82 42.10 42.45 702,501 -0.24(-0.56%)
Nov 10, 2017 41.73 43.53 41.66 42.69 799,950 +0.97(+2.33%)
Nov 09, 2017 40.65 41.85 40.65 41.72 551,449 +0.75(+1.83%)
Nov 08, 2017 40.80 41.28 40.30 40.97 342,458 +0.01(+0.02%)
Nov 07, 2017 41.14 41.90 40.60 40.96 583,125 +0.03(+0.07%)
Nov 06, 2017 40.92 41.58 40.53 40.93 922,368 -0.07(-0.17%)
Nov 03, 2017 39.00 43.38 39.00 41.00 2,021,411 +5.34(+14.97%)
Nov 02, 2017 33.97 35.99 33.79 35.66 487,143 +1.63(+4.79%)
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.