Trinet Group Inc (NY: TNET )

73.31 USD +1.03 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 54.68 55.28 54.47 54.75 199,600 -0.09(-0.16%)
Nov 27, 2019 54.97 55.19 54.17 54.84 314,600 -0.29(-0.53%)
Nov 26, 2019 54.72 55.68 54.33 55.13 306,776 +0.39(+0.71%)
Nov 25, 2019 54.48 55.60 54.48 54.74 308,449 +0.43(+0.79%)
Nov 22, 2019 54.26 54.80 53.97 54.31 209,600 +0.15(+0.28%)
Nov 21, 2019 54.22 54.41 53.84 54.16 341,561 -0.06(-0.11%)
Nov 20, 2019 54.03 54.82 53.77 54.22 336,555 +0.15(+0.28%)
Nov 19, 2019 54.28 54.51 53.71 54.07 455,712 -0.26(-0.48%)
Nov 18, 2019 54.29 54.65 54.11 54.33 455,297 -0.34(-0.62%)
Nov 15, 2019 55.00 55.09 54.36 54.67 302,500 +0.09(+0.16%)
Nov 14, 2019 54.55 54.93 54.38 54.58 514,532 -0.03(-0.05%)
Nov 13, 2019 53.76 54.83 53.36 54.61 378,441 +0.48(+0.89%)
Nov 12, 2019 54.47 54.69 54.11 54.13 430,859 -0.34(-0.62%)
Nov 11, 2019 53.42 54.82 53.39 54.47 394,615 +0.49(+0.91%)
Nov 08, 2019 53.50 54.22 53.50 53.98 414,200 +0.58(+1.09%)
Nov 07, 2019 53.47 53.99 53.22 53.40 780,417 +0.37(+0.70%)
Nov 06, 2019 52.82 53.27 52.44 53.03 682,243 +0.30(+0.57%)
Nov 05, 2019 52.15 53.08 51.99 52.73 789,727 +0.88(+1.70%)
Nov 04, 2019 52.15 52.20 50.85 51.85 791,448 -1.15(-2.17%)
Nov 01, 2019 53.21 53.36 52.48 53.00 609,800 +0.01(+0.02%)
Oct 31, 2019 51.91 53.13 51.58 52.99 964,734 +1.84(+3.60%)
Oct 30, 2019 49.38 51.24 48.69 51.15 874,362 +1.54(+3.10%)
Oct 29, 2019 49.86 50.80 49.41 49.61 599,762 -0.43(-0.86%)
Oct 28, 2019 50.65 51.92 49.90 50.04 776,171 -0.27(-0.54%)
Oct 25, 2019 54.98 54.98 49.83 50.31 1,668,000 -8.28(-14.13%)
Oct 24, 2019 58.26 58.98 57.96 58.59 627,262 +0.72(+1.24%)
Oct 23, 2019 57.95 58.57 57.76 57.87 338,814 -0.35(-0.60%)
Oct 22, 2019 59.46 59.74 58.20 58.22 252,786 -1.23(-2.07%)
Oct 21, 2019 60.86 61.32 59.42 59.45 275,168 -0.80(-1.33%)
Oct 18, 2019 60.13 60.82 59.88 60.25 438,700 -0.24(-0.40%)
Oct 17, 2019 60.97 61.70 60.46 60.49 337,526 -0.06(-0.10%)
Oct 16, 2019 60.04 60.80 59.70 60.55 325,212 +0.15(+0.25%)
Oct 15, 2019 59.14 61.01 58.99 60.40 292,262 +1.55(+2.63%)
Oct 14, 2019 58.64 59.60 58.33 58.85 299,883 -0.18(-0.30%)
Oct 11, 2019 58.51 59.94 58.43 59.03 522,400 +1.68(+2.93%)
Oct 10, 2019 56.42 57.74 56.07 57.35 397,702 +1.06(+1.88%)
Oct 09, 2019 57.57 57.81 56.15 56.29 514,460 -0.72(-1.26%)
Oct 08, 2019 57.10 58.01 56.97 57.01 391,133 -0.89(-1.54%)
Oct 07, 2019 58.67 59.79 57.67 57.90 571,855 -1.10(-1.86%)
Oct 04, 2019 58.64 60.01 58.21 59.00 343,700 +0.73(+1.25%)
Oct 03, 2019 58.26 58.80 56.87 58.27 511,571 -0.32(-0.55%)
Oct 02, 2019 59.54 59.59 58.53 58.59 425,099 -1.51(-2.51%)
Oct 01, 2019 62.77 63.61 59.90 60.10 324,012 -2.09(-3.36%)
Sep 30, 2019 61.78 63.01 61.78 62.19 410,705 +0.41(+0.66%)
Sep 27, 2019 63.39 63.51 61.27 61.78 279,900 -1.22(-1.94%)
Sep 26, 2019 63.35 64.51 62.98 63.00 191,941 -0.39(-0.62%)
Sep 25, 2019 62.90 63.74 61.97 63.39 268,110 +0.29(+0.46%)
Sep 24, 2019 64.39 65.31 62.76 63.10 406,929 -0.95(-1.48%)
Sep 23, 2019 64.78 64.93 63.45 64.05 272,988 -1.40(-2.14%)
Sep 20, 2019 65.49 66.18 65.14 65.45 582,800 -0.01(-0.02%)
Sep 19, 2019 65.53 67.24 65.41 65.46 333,181 -0.01(-0.02%)
Sep 18, 2019 65.68 66.79 65.00 65.47 416,778 -0.21(-0.32%)
Sep 17, 2019 65.13 66.34 65.01 65.68 330,387 +0.51(+0.78%)
Sep 16, 2019 64.21 65.88 64.06 65.17 276,972 +0.34(+0.52%)
Sep 13, 2019 62.81 65.15 62.55 64.83 399,700 +2.70(+4.35%)
Sep 12, 2019 62.48 63.56 62.03 62.13 406,116 -0.31(-0.50%)
Sep 11, 2019 62.73 63.80 62.25 62.44 362,196 +0.09(+0.14%)
Sep 10, 2019 63.19 63.19 61.68 62.35 448,381 -1.22(-1.92%)
Sep 09, 2019 64.79 64.79 62.88 63.57 463,363 -0.85(-1.32%)
Sep 06, 2019 65.50 65.87 64.33 64.42 371,800 -1.08(-1.65%)
Sep 05, 2019 64.75 66.30 64.56 65.50 433,910 +1.11(+1.72%)
Sep 04, 2019 65.89 65.89 63.99 64.39 474,541 -0.65(-1.00%)
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.