Trinet Group Inc (NY: TNET )

103.72 USD +1.25 (+1.22%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 76.34 76.34 74.58 75.00 276,922 -1.51(-1.97%)
Nov 27, 2020 76.70 77.66 76.25 76.51 93,400 -0.33(-0.43%)
Nov 25, 2020 76.74 77.54 76.43 76.84 256,900 +0.06(+0.08%)
Nov 24, 2020 76.10 76.96 75.60 76.78 181,391 +1.58(+2.10%)
Nov 23, 2020 75.61 76.00 74.37 75.20 324,151 +0.32(+0.43%)
Nov 20, 2020 74.79 75.67 74.10 74.88 267,900 -0.14(-0.19%)
Nov 19, 2020 73.18 75.39 73.18 75.02 252,579 +1.23(+1.67%)
Nov 18, 2020 74.00 75.22 73.75 73.79 205,961 -0.86(-1.15%)
Nov 17, 2020 74.98 75.30 73.11 74.65 257,834 -1.25(-1.65%)
Nov 16, 2020 76.14 76.27 74.36 75.90 274,968 +0.84(+1.12%)
Nov 13, 2020 74.75 75.44 74.19 75.06 195,800 +0.98(+1.32%)
Nov 12, 2020 74.50 74.84 73.16 74.08 190,142 -0.84(-1.12%)
Nov 11, 2020 75.54 75.54 73.53 74.92 223,643 -0.24(-0.32%)
Nov 10, 2020 76.74 77.21 74.89 75.16 306,010 -1.26(-1.65%)
Nov 09, 2020 77.25 80.16 76.34 76.42 427,443 +2.01(+2.70%)
Nov 06, 2020 75.40 75.40 73.94 74.41 172,100 -0.75(-1.00%)
Nov 05, 2020 72.63 75.61 72.63 75.16 372,000 +3.25(+4.52%)
Nov 04, 2020 70.20 72.49 69.67 71.91 426,476 +0.84(+1.18%)
Nov 03, 2020 71.39 71.42 70.02 71.07 498,595 +1.11(+1.59%)
Nov 02, 2020 69.88 70.86 69.28 69.96 307,552 +1.04(+1.51%)
Oct 30, 2020 70.11 70.49 68.15 68.92 318,000 -1.71(-2.42%)
Oct 29, 2020 70.40 72.17 69.79 70.63 440,424 +0.13(+0.18%)
Oct 28, 2020 68.37 71.69 68.15 70.50 411,009 +0.50(+0.71%)
Oct 27, 2020 66.80 71.56 64.60 70.00 697,432 -0.50(-0.71%)
Oct 26, 2020 70.96 71.58 69.10 70.50 503,188 -1.75(-2.42%)
Oct 23, 2020 71.82 72.62 70.72 72.25 316,500 +0.99(+1.39%)
Oct 22, 2020 70.43 71.57 70.16 71.26 215,174 +1.37(+1.96%)
Oct 21, 2020 70.33 71.25 69.33 69.89 277,411 -0.54(-0.77%)
Oct 20, 2020 70.54 71.19 70.00 70.43 277,794 +0.61(+0.87%)
Oct 19, 2020 70.61 71.47 69.57 69.82 278,015 -0.33(-0.47%)
Oct 16, 2020 69.49 71.05 69.49 70.15 253,300 +0.53(+0.76%)
Oct 15, 2020 67.48 69.84 67.11 69.62 195,716 +1.17(+1.71%)
Oct 14, 2020 67.89 69.18 67.89 68.45 224,601 +0.77(+1.14%)
Oct 13, 2020 66.19 67.86 66.19 67.68 201,424 +0.59(+0.88%)
Oct 12, 2020 65.95 67.52 65.88 67.09 169,830 +1.33(+2.02%)
Oct 09, 2020 66.13 66.33 65.04 65.76 140,700 +0.38(+0.58%)
Oct 08, 2020 64.61 65.75 64.13 65.38 189,217 +1.32(+2.06%)
Oct 07, 2020 62.60 64.60 62.29 64.06 298,281 +2.09(+3.37%)
Oct 06, 2020 62.70 63.75 61.84 61.97 162,235 -0.01(-0.02%)
Oct 05, 2020 61.02 62.10 61.02 61.98 153,565 +1.37(+2.26%)
Oct 02, 2020 58.66 61.18 58.66 60.61 170,600 +0.96(+1.61%)
Oct 01, 2020 59.49 60.43 58.84 59.65 239,402 +0.33(+0.56%)
Sep 30, 2020 59.06 60.62 58.89 59.32 226,027 +0.34(+0.58%)
Sep 29, 2020 60.28 60.39 58.44 58.98 217,159 -1.30(-2.16%)
Sep 28, 2020 59.57 61.24 59.29 60.28 277,824 +1.50(+2.55%)
Sep 25, 2020 58.01 59.17 58.01 58.78 249,100 +0.33(+0.56%)
Sep 24, 2020 57.55 59.60 56.91 58.45 186,332 +0.78(+1.35%)
Sep 23, 2020 60.32 60.64 57.60 57.67 185,366 -2.48(-4.12%)
Sep 22, 2020 59.79 60.17 58.66 60.15 240,144 +0.83(+1.40%)
Sep 21, 2020 59.55 59.60 57.58 59.32 226,839 -1.81(-2.96%)
Sep 18, 2020 62.62 62.76 60.56 61.13 601,500 -0.94(-1.51%)
Sep 17, 2020 61.58 62.28 61.20 62.07 233,233 -0.45(-0.72%)
Sep 16, 2020 62.42 63.88 62.08 62.52 276,965 +0.63(+1.02%)
Sep 15, 2020 61.91 62.56 61.55 61.89 231,439 +0.38(+0.62%)
Sep 14, 2020 62.12 62.66 61.13 61.51 215,651 -0.02(-0.03%)
Sep 11, 2020 62.20 62.33 61.01 61.53 184,300 -0.29(-0.47%)
Sep 10, 2020 62.83 63.45 61.56 61.82 311,577 -0.73(-1.17%)
Sep 09, 2020 61.83 62.84 61.50 62.55 234,345 +1.20(+1.96%)
Sep 08, 2020 62.26 62.77 60.99 61.35 269,493 -1.87(-2.96%)
Sep 04, 2020 66.15 66.19 63.06 63.22 349,500 -1.71(-2.63%)
Sep 03, 2020 67.93 68.19 64.78 64.93 324,010 -2.90(-4.28%)
Sep 02, 2020 67.67 68.13 67.15 67.83 313,418 +0.25(+0.37%)
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.