Trinet Group Inc (NY: TNET )

95.11 USD +0.42 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 44.75 46.00 44.72 45.91 480,000 +1.01(+2.25%)
Nov 29, 2018 45.56 45.67 44.62 44.90 219,898 -0.96(-2.09%)
Nov 28, 2018 43.50 45.92 43.50 45.86 545,062 +2.52(+5.81%)
Nov 27, 2018 43.48 43.60 42.74 43.34 423,893 -0.37(-0.85%)
Nov 26, 2018 43.84 43.99 43.04 43.71 396,010 +0.30(+0.69%)
Nov 23, 2018 43.60 44.13 43.37 43.41 101,500 -0.57(-1.30%)
Nov 21, 2018 43.98 43.98 43.98 0 +0.74(+1.71%)
Nov 20, 2018 43.67 44.23 43.15 43.24 404,037 -1.00(-2.26%)
Nov 19, 2018 44.22 44.61 43.66 44.24 378,515 -0.52(-1.16%)
Nov 16, 2018 44.58 45.33 44.41 44.76 264,600 -0.19(-0.42%)
Nov 15, 2018 44.13 45.13 44.08 44.95 226,662 +0.51(+1.15%)
Nov 14, 2018 45.12 45.12 44.40 44.44 386,359 -0.23(-0.51%)
Nov 13, 2018 45.11 45.37 44.43 44.67 263,783 -0.36(-0.80%)
Nov 12, 2018 46.30 46.59 44.93 45.03 172,899 -1.40(-3.02%)
Nov 09, 2018 47.45 47.67 45.95 46.43 179,300 -1.34(-2.81%)
Nov 08, 2018 47.26 48.11 47.17 47.77 394,433 +0.54(+1.14%)
Nov 07, 2018 46.74 47.31 45.99 47.23 489,539 +0.76(+1.64%)
Nov 06, 2018 45.97 46.90 45.53 46.47 323,834 +0.57(+1.24%)
Nov 05, 2018 47.45 47.74 45.74 45.90 242,827 -1.42(-3.00%)
Nov 02, 2018 47.45 47.95 46.57 47.32 284,800 +0.14(+0.30%)
Nov 01, 2018 47.28 47.55 46.53 47.18 466,758 +0.19(+0.40%)
Oct 31, 2018 48.82 49.21 46.92 46.99 477,919 -0.84(-1.76%)
Oct 30, 2018 45.25 48.76 45.25 47.83 612,482 +1.41(+3.04%)
Oct 29, 2018 46.76 47.06 45.64 46.42 410,756 +0.31(+0.67%)
Oct 26, 2018 45.94 47.14 45.07 46.11 240,400 -0.45(-0.97%)
Oct 25, 2018 46.47 46.97 45.97 46.56 266,870 +0.40(+0.87%)
Oct 24, 2018 49.13 49.24 46.09 46.16 247,345 -3.11(-6.31%)
Oct 23, 2018 48.33 49.39 47.87 49.27 314,843 +0.08(+0.16%)
Oct 22, 2018 48.32 49.34 48.08 49.19 213,899 +0.96(+1.99%)
Oct 19, 2018 48.77 49.32 48.07 48.23 196,000 -0.63(-1.29%)
Oct 18, 2018 49.53 49.76 48.52 48.86 257,429 -0.81(-1.63%)
Oct 17, 2018 49.88 50.02 49.14 49.67 261,054 -0.26(-0.52%)
Oct 16, 2018 48.99 50.04 48.40 49.93 355,125 +1.32(+2.72%)
Oct 15, 2018 48.35 48.97 47.81 48.61 184,609 +0.10(+0.21%)
Oct 12, 2018 49.75 49.91 47.89 48.51 280,100 -0.25(-0.51%)
Oct 11, 2018 50.03 50.87 48.71 48.76 446,551 -1.67(-3.31%)
Oct 10, 2018 54.01 54.01 50.38 50.43 464,082 -3.68(-6.80%)
Oct 09, 2018 53.41 54.44 53.41 54.11 413,276 +0.54(+1.01%)
Oct 08, 2018 52.82 53.70 52.82 53.57 220,805 -0.06(-0.11%)
Oct 05, 2018 54.99 55.56 52.96 53.63 344,700 -1.35(-2.46%)
Oct 04, 2018 55.22 55.61 54.88 54.98 349,066 -0.53(-0.95%)
Oct 03, 2018 54.69 55.82 54.12 55.51 240,329 +0.93(+1.70%)
Oct 02, 2018 55.35 55.65 54.41 54.58 231,361 -0.73(-1.32%)
Oct 01, 2018 56.70 57.09 55.13 55.31 475,059 -1.01(-1.79%)
Sep 28, 2018 55.13 56.64 55.13 56.32 384,000 +1.22(+2.21%)
Sep 27, 2018 55.65 56.00 54.85 55.10 466,416 -0.37(-0.67%)
Sep 26, 2018 54.52 55.73 54.23 55.47 486,078 +0.81(+1.48%)
Sep 25, 2018 53.73 54.77 53.73 54.66 439,879 +1.20(+2.24%)
Sep 24, 2018 52.54 53.61 52.29 53.46 400,994 +0.76(+1.44%)
Sep 21, 2018 51.95 53.47 51.95 52.70 722,200 +0.62(+1.19%)
Sep 20, 2018 52.30 52.60 51.83 52.08 233,330 +0.00(+0.00%)
Sep 19, 2018 53.70 53.90 51.72 52.08 375,980 -1.81(-3.36%)
Sep 18, 2018 54.14 54.81 53.89 53.89 241,524 -0.26(-0.48%)
Sep 17, 2018 54.96 55.42 54.14 54.15 309,241 -0.81(-1.47%)
Sep 14, 2018 54.24 55.06 54.07 54.96 415,300 +0.41(+0.75%)
Sep 13, 2018 55.22 55.65 54.42 54.55 254,598 -0.63(-1.14%)
Sep 12, 2018 55.95 56.08 55.10 55.18 269,575 -0.77(-1.38%)
Sep 11, 2018 56.14 56.27 55.30 55.95 258,235 -0.52(-0.92%)
Sep 10, 2018 56.77 56.77 56.11 56.47 260,658 +0.05(+0.09%)
Sep 07, 2018 56.77 57.09 56.19 56.42 280,000 -0.52(-0.91%)
Sep 06, 2018 57.40 57.49 56.35 56.94 390,815 -0.62(-1.08%)
Sep 05, 2018 59.00 59.05 57.41 57.56 344,757 -1.59(-2.69%)
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.