Trinet Group Inc (NY: TNET )

98.21 +0.92 (+0.95%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 99.66 101.21 99.59 100.81 242,278 +1.08(+1.08%)
Oct 28, 2021 97.96 99.99 97.46 99.73 249,753 +2.16(+2.21%)
Oct 27, 2021 98.02 100.72 97.47 97.57 333,615 -0.49(-0.50%)
Oct 26, 2021 99.62 98.06 494,488 +1.46(+1.52%)
Oct 25, 2021 96.50 97.30 94.73 96.59 310,977 +0.07(+0.07%)
Oct 22, 2021 96.30 97.26 95.96 96.52 389,032 +0.00(+0.00%)
Oct 21, 2021 96.36 97.12 95.72 96.52 163,534 +0.07(+0.07%)
Oct 20, 2021 97.13 97.31 95.86 96.46 139,996 -0.59(-0.61%)
Oct 19, 2021 98.31 98.42 96.71 97.04 157,423 -1.13(-1.16%)
Oct 18, 2021 97.56 98.77 97.56 98.18 125,583 -0.09(-0.09%)
Oct 15, 2021 99.06 99.26 98.27 98.27 189,278 +0.34(+0.35%)
Oct 14, 2021 100.11 100.49 97.46 97.93 193,770 -1.23(-1.25%)
Oct 13, 2021 99.88 100.00 98.64 99.16 145,942 -0.19(-0.19%)
Oct 12, 2021 99.42 100.34 98.85 99.35 168,232 +0.13(+0.13%)
Oct 11, 2021 99.12 100.50 98.51 99.22 66,069 -0.30(-0.30%)
Oct 08, 2021 100.26 101.16 98.70 99.52 130,849 -0.62(-0.62%)
Oct 07, 2021 99.12 100.74 98.62 100.14 223,649 +1.64(+1.67%)
Oct 06, 2021 98.33 99.28 96.87 98.50 173,199 -0.64(-0.64%)
Oct 05, 2021 96.86 99.21 96.28 99.13 178,062 +2.67(+2.77%)
Oct 04, 2021 95.61 96.78 95.05 96.47 108,739 +0.35(+0.36%)
Oct 01, 2021 94.29 96.87 93.50 96.12 160,632 +1.95(+2.07%)
Sep 30, 2021 95.46 95.61 94.04 94.17 181,572 -0.70(-0.73%)
Sep 29, 2021 94.23 95.63 93.83 94.86 115,229 +0.84(+0.89%)
Sep 28, 2021 94.64 94.97 93.72 94.03 199,558 -1.11(-1.16%)
Sep 27, 2021 95.63 96.30 95.12 95.13 102,269 -0.82(-0.85%)
Sep 24, 2021 95.48 96.35 95.48 95.95 130,623 +0.54(+0.56%)
Sep 23, 2021 94.87 96.29 94.40 95.41 171,702 +0.72(+0.76%)
Sep 22, 2021 94.82 95.42 93.92 94.69 140,903 +0.42(+0.44%)
Sep 21, 2021 94.99 95.47 93.82 94.27 168,482 -0.23(-0.24%)
Sep 20, 2021 91.74 94.63 91.74 94.50 344,933 +1.26(+1.36%)
Sep 17, 2021 94.31 94.31 92.78 93.24 521,035 +0.28(+0.30%)
Sep 16, 2021 92.83 93.46 91.73 92.96 149,756 +0.33(+0.35%)
Sep 15, 2021 91.09 92.72 91.01 92.63 158,820 +1.52(+1.67%)
Sep 14, 2021 93.01 93.09 90.64 91.11 143,298 -1.18(-1.28%)
Sep 13, 2021 92.33 92.45 91.10 92.29 158,366 +0.70(+0.76%)
Sep 10, 2021 92.09 92.18 90.79 91.60 286,891 +0.00(+0.00%)
Sep 09, 2021 91.94 92.21 91.17 91.60 126,481 -0.29(-0.31%)
Sep 08, 2021 92.06 92.49 91.04 91.89 167,962 -0.18(-0.19%)
Sep 07, 2021 91.11 92.18 90.80 92.06 350,419 +0.42(+0.46%)
Sep 03, 2021 91.92 92.05 90.72 91.65 142,680 -0.65(-0.70%)
Sep 02, 2021 92.66 92.84 91.74 92.29 201,623 +0.02(+0.02%)
Sep 01, 2021 92.05 92.91 90.89 92.27 132,322 +0.60(+0.65%)
Aug 31, 2021 90.57 91.98 90.54 91.68 185,197 +1.06(+1.16%)
Aug 30, 2021 91.63 91.87 90.45 90.62 220,655 -0.72(-0.78%)
Aug 27, 2021 91.13 92.42 90.89 91.34 249,778 +0.59(+0.65%)
Aug 26, 2021 91.10 91.60 90.30 90.75 239,773 -0.30(-0.33%)
Aug 25, 2021 92.06 92.17 90.96 91.05 127,845 -0.62(-0.67%)
Aug 24, 2021 91.60 92.21 90.92 91.67 117,861 +0.43(+0.47%)
Aug 23, 2021 91.12 91.57 90.90 91.24 105,289 +0.35(+0.38%)
Aug 20, 2021 90.60 91.31 89.69 90.89 155,601 +0.17(+0.19%)
Aug 19, 2021 87.15 91.23 87.07 90.72 228,981 +1.98(+2.23%)
Aug 18, 2021 89.61 90.10 88.67 88.74 199,927 -1.15(-1.28%)
Aug 17, 2021 89.29 90.10 89.15 89.89 199,869 -0.77(-0.85%)
Aug 16, 2021 90.11 90.90 89.96 90.66 123,749 +0.42(+0.46%)
Aug 13, 2021 89.61 90.42 89.33 90.24 156,025 +0.86(+0.96%)
Aug 12, 2021 89.37 90.19 89.16 89.39 435,014 +0.01(+0.01%)
Aug 11, 2021 88.26 89.48 88.03 89.38 136,822 +1.35(+1.54%)
Aug 10, 2021 86.62 88.36 86.62 88.02 137,309 +1.48(+1.71%)
Aug 09, 2021 86.61 86.99 85.20 86.54 268,037 -0.29(-0.33%)
Aug 06, 2021 86.62 87.12 85.61 86.83 213,459 +0.76(+0.88%)
Aug 05, 2021 85.28 86.61 84.72 86.07 232,616 +1.43(+1.69%)
Aug 04, 2021 84.19 85.52 84.07 84.64 273,854 -0.11(-0.13%)
Aug 03, 2021 83.19 84.86 82.87 84.75 220,789 +1.45(+1.75%)
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.