Trinet Group Inc (NY: TNET )

97.65 +0.36 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 102.91 104.49 102.07 102.30 434,423 -0.12(-0.12%)
Oct 30, 2023 104.87 106.00 102.11 102.42 329,866 -1.36(-1.31%)
Oct 27, 2023 109.30 109.54 102.70 103.78 421,579 -5.72(-5.23%)
Oct 26, 2023 110.17 112.67 108.76 109.51 371,508 +1.07(+0.98%)
Oct 25, 2023 111.23 111.32 107.16 108.44 297,202 -3.99(-3.55%)
Oct 24, 2023 112.50 114.09 112.31 112.44 301,883 +0.59(+0.53%)
Oct 23, 2023 112.87 114.51 111.72 111.85 352,478 -1.04(-0.92%)
Oct 20, 2023 114.43 114.64 111.69 112.88 401,103 -1.68(-1.47%)
Oct 19, 2023 116.22 116.49 114.29 114.56 213,263 -2.21(-1.89%)
Oct 18, 2023 118.63 118.77 116.48 116.78 202,291 -2.62(-2.19%)
Oct 17, 2023 119.89 120.88 119.30 119.39 275,848 -0.48(-0.40%)
Oct 16, 2023 119.17 121.07 119.17 119.87 230,373 +1.22(+1.03%)
Oct 13, 2023 118.46 118.84 117.41 118.65 151,467 -0.11(-0.09%)
Oct 12, 2023 118.95 119.13 117.75 118.76 193,833 -0.13(-0.11%)
Oct 11, 2023 119.09 119.67 117.79 118.89 182,212 -0.20(-0.17%)
Oct 10, 2023 119.88 120.71 119.01 119.08 266,312 -0.68(-0.57%)
Oct 09, 2023 117.71 120.35 117.48 119.76 239,868 +1.47(+1.25%)
Oct 06, 2023 115.74 118.99 115.34 118.29 284,499 +2.44(+2.11%)
Oct 05, 2023 115.11 116.19 114.83 115.85 313,469 +0.57(+0.49%)
Oct 04, 2023 114.10 115.35 113.64 115.28 223,050 +1.58(+1.39%)
Oct 03, 2023 115.09 115.29 113.41 113.70 193,312 -1.72(-1.49%)
Oct 02, 2023 115.73 116.63 114.75 115.42 217,548 -0.55(-0.47%)
Sep 29, 2023 117.58 118.17 115.86 115.97 266,615 -1.04(-0.89%)
Sep 28, 2023 116.18 117.48 115.63 117.00 513,884 +0.62(+0.53%)
Sep 27, 2023 113.18 117.00 113.18 116.39 332,288 +3.70(+3.29%)
Sep 26, 2023 114.55 115.49 112.38 112.68 348,685 -2.17(-1.89%)
Sep 25, 2023 113.73 114.88 114.23 114.85 254,468 +0.67(+0.58%)
Sep 22, 2023 115.50 116.00 114.13 114.19 251,367 -1.42(-1.23%)
Sep 21, 2023 115.68 116.30 114.80 115.61 380,059 -1.06(-0.91%)
Sep 20, 2023 116.63 118.11 116.60 116.68 278,420 +0.68(+0.58%)
Sep 19, 2023 114.56 116.52 114.52 116.00 367,779 +1.56(+1.37%)
Sep 18, 2023 116.83 116.83 114.38 114.44 465,017 -3.08(-2.62%)
Sep 15, 2023 116.81 117.94 116.15 117.51 719,629 +0.70(+0.60%)
Sep 14, 2023 114.32 117.06 114.23 116.81 554,446 +2.81(+2.46%)
Sep 13, 2023 112.44 114.21 112.33 114.01 550,356 +1.55(+1.38%)
Sep 12, 2023 112.03 112.88 110.93 112.45 456,187 +0.02(+0.02%)
Sep 11, 2023 113.30 114.23 112.36 112.44 447,834 -0.07(-0.06%)
Sep 08, 2023 111.26 113.63 111.26 112.50 592,820 +1.34(+1.21%)
Sep 07, 2023 109.52 111.56 108.72 111.16 611,837 +1.69(+1.55%)
Sep 06, 2023 108.78 109.60 107.86 109.47 453,676 +0.57(+0.52%)
Sep 05, 2023 109.16 109.72 107.60 108.90 598,408 -1.58(-1.43%)
Sep 01, 2023 110.57 111.27 110.34 110.48 2,242,820 +0.04(+0.04%)
Aug 31, 2023 107.03 111.64 107.03 110.44 912,256 +3.58(+3.35%)
Aug 30, 2023 105.77 107.94 105.56 106.87 1,202,992 +1.33(+1.26%)
Aug 29, 2023 105.04 105.78 104.77 105.53 882,647 -0.29(-0.27%)
Aug 28, 2023 105.73 106.13 105.05 105.82 3,492,648 +0.23(+0.22%)
Aug 25, 2023 105.53 105.73 104.67 105.59 4,835,811 +0.48(+0.45%)
Aug 24, 2023 106.03 106.16 104.94 105.12 3,193,861 -0.87(-0.82%)
Aug 23, 2023 104.89 106.12 104.78 105.98 342,795 +1.29(+1.24%)
Aug 22, 2023 104.69 105.42 104.48 104.69 238,487 -0.11(-0.10%)
Aug 21, 2023 104.74 105.39 104.40 104.80 223,266 -0.08(-0.08%)
Aug 18, 2023 103.99 105.32 103.80 104.88 339,321 +0.56(+0.53%)
Aug 17, 2023 104.70 105.20 103.94 104.32 435,462 -0.66(-0.63%)
Aug 16, 2023 105.50 106.18 104.71 104.98 363,129 -0.98(-0.92%)
Aug 15, 2023 105.15 106.13 105.15 105.95 317,533 -0.09(-0.08%)
Aug 14, 2023 105.56 106.12 104.58 106.04 411,605 +0.57(+0.54%)
Aug 11, 2023 104.61 105.82 104.54 105.47 308,627 +0.91(+0.87%)
Aug 10, 2023 104.72 105.15 103.84 104.57 196,318 +0.24(+0.23%)
Aug 09, 2023 104.78 104.83 103.98 104.33 318,768 -0.47(-0.45%)
Aug 08, 2023 104.54 105.61 104.54 104.80 374,082 -0.23(-0.22%)
Aug 07, 2023 105.73 105.73 103.99 105.03 579,892 +1.19(+1.15%)
Aug 04, 2023 103.55 104.27 103.48 103.83 505,533 +0.02(+0.02%)
Aug 03, 2023 103.20 104.87 103.20 103.81 423,138 +0.59(+0.57%)
Aug 02, 2023 103.75 104.07 102.55 103.22 560,402 -0.93(-0.89%)
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.