Trinet Group Inc (NY: TNET )

132.49 +0.48 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 113.99 115.86 113.19 115.71 253,422 +2.00(+1.76%)
Nov 29, 2023 115.26 116.20 113.19 113.72 208,659 -0.81(-0.71%)
Nov 28, 2023 113.88 115.52 113.68 114.52 383,737 +0.45(+0.39%)
Nov 27, 2023 111.84 114.57 111.84 114.07 254,398 +1.43(+1.27%)
Nov 24, 2023 112.21 113.25 110.88 112.65 134,444 -0.09(-0.08%)
Nov 22, 2023 111.27 112.98 111.27 112.74 155,327 +1.92(+1.73%)
Nov 21, 2023 110.19 111.54 110.00 110.82 185,745 -0.13(-0.12%)
Nov 20, 2023 109.96 111.20 108.52 110.95 291,311 -1.34(-1.19%)
Nov 17, 2023 110.04 112.37 109.75 112.29 228,309 +2.72(+2.49%)
Nov 16, 2023 112.35 112.37 109.49 109.56 319,055 -2.68(-2.39%)
Nov 15, 2023 112.34 113.66 111.98 112.25 283,300 -0.33(-0.29%)
Nov 14, 2023 112.10 113.45 111.22 112.58 257,514 +2.94(+2.68%)
Nov 13, 2023 108.19 109.97 108.19 109.64 246,799 +0.86(+0.79%)
Nov 10, 2023 107.76 108.83 106.74 108.78 229,968 +1.32(+1.23%)
Nov 09, 2023 106.28 108.31 104.95 107.47 262,734 +2.17(+2.07%)
Nov 08, 2023 105.46 105.86 104.24 105.29 285,702 -0.53(-0.50%)
Nov 07, 2023 103.62 106.35 102.60 105.82 343,221 +2.18(+2.10%)
Nov 06, 2023 103.74 104.62 102.99 103.64 255,784 -0.39(-0.37%)
Nov 03, 2023 104.54 105.33 103.31 104.03 238,474 +1.32(+1.28%)
Nov 02, 2023 102.61 103.74 101.43 102.72 301,794 +1.29(+1.27%)
Nov 01, 2023 101.00 101.70 99.31 101.43 502,247 -1.13(-1.10%)
Oct 31, 2023 103.17 104.75 102.33 102.56 433,337 -0.12(-0.12%)
Oct 30, 2023 105.13 106.27 102.37 102.68 329,041 -1.37(-1.31%)
Oct 27, 2023 109.57 109.82 102.95 104.04 420,525 -5.74(-5.23%)
Oct 26, 2023 110.44 112.95 109.03 109.78 370,579 +1.07(+0.98%)
Oct 25, 2023 111.51 111.60 107.43 108.71 296,459 -4.00(-3.55%)
Oct 24, 2023 112.79 114.37 112.59 112.72 301,129 +0.59(+0.53%)
Oct 23, 2023 113.16 114.79 112.00 112.13 351,597 -1.04(-0.92%)
Oct 20, 2023 114.71 114.92 111.97 113.17 400,100 -1.69(-1.47%)
Oct 19, 2023 116.51 116.78 114.57 114.85 212,730 -2.22(-1.89%)
Oct 18, 2023 118.92 119.06 116.77 117.07 201,785 -2.62(-2.19%)
Oct 17, 2023 120.19 121.18 119.59 119.69 275,159 -0.48(-0.40%)
Oct 16, 2023 119.46 121.37 119.46 120.17 229,797 +1.23(+1.03%)
Oct 13, 2023 118.75 119.14 117.70 118.94 151,088 -0.11(-0.09%)
Oct 12, 2023 119.24 119.43 118.05 119.06 193,348 -0.13(-0.11%)
Oct 11, 2023 119.39 119.97 118.09 119.18 181,756 -0.20(-0.17%)
Oct 10, 2023 120.18 121.01 119.31 119.38 265,647 -0.68(-0.57%)
Oct 09, 2023 118.01 120.65 117.78 120.06 239,269 +1.48(+1.25%)
Oct 06, 2023 116.03 119.28 115.63 118.58 283,788 +2.44(+2.11%)
Oct 05, 2023 115.40 116.48 115.12 116.14 312,686 +0.57(+0.49%)
Oct 04, 2023 114.38 115.64 113.92 115.57 222,492 +1.59(+1.39%)
Oct 03, 2023 115.38 115.58 113.69 113.98 192,829 -1.73(-1.49%)
Oct 02, 2023 116.02 116.92 115.03 115.71 217,004 -0.55(-0.47%)
Sep 29, 2023 117.88 118.47 116.15 116.26 265,948 -1.04(-0.88%)
Sep 28, 2023 116.47 117.78 115.92 117.30 512,599 +0.62(+0.53%)
Sep 27, 2023 113.47 117.30 113.47 116.68 331,457 +3.71(+3.29%)
Sep 26, 2023 114.83 115.78 112.67 112.97 347,813 -2.18(-1.89%)
Sep 25, 2023 114.01 115.17 114.52 115.14 253,832 +0.67(+0.58%)
Sep 22, 2023 115.79 116.30 114.41 114.47 250,738 -1.43(-1.23%)
Sep 21, 2023 115.97 116.59 115.09 115.90 379,109 -1.07(-0.91%)
Sep 20, 2023 116.92 118.40 116.89 116.97 277,723 +0.68(+0.58%)
Sep 19, 2023 114.85 116.81 114.80 116.29 366,860 +1.57(+1.37%)
Sep 18, 2023 117.13 117.13 114.66 114.72 463,854 -3.08(-2.62%)
Sep 15, 2023 117.11 118.24 116.44 117.81 717,830 +0.70(+0.60%)
Sep 14, 2023 114.60 117.36 114.51 117.11 553,060 +2.81(+2.46%)
Sep 13, 2023 112.72 114.49 112.61 114.29 548,980 +1.56(+1.38%)
Sep 12, 2023 112.31 113.17 111.21 112.74 455,047 +0.02(+0.02%)
Sep 11, 2023 113.58 114.51 112.64 112.72 446,714 -0.07(-0.06%)
Sep 08, 2023 111.54 113.91 111.54 112.79 591,338 +1.35(+1.21%)
Sep 07, 2023 109.79 111.84 108.99 111.44 610,307 +1.70(+1.55%)
Sep 06, 2023 109.05 109.87 108.12 109.74 452,542 +0.57(+0.52%)
Sep 05, 2023 109.43 109.99 107.87 109.17 596,912 -1.59(-1.43%)
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.