Trinet Group Inc (NY: TNET )

97.65 +0.36 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 113.71 115.57 112.90 115.42 254,057 +1.99(+1.76%)
Nov 29, 2023 114.97 115.91 112.90 113.43 209,182 -0.81(-0.71%)
Nov 28, 2023 113.60 115.23 113.40 114.24 384,699 +0.45(+0.39%)
Nov 27, 2023 111.56 114.29 111.56 113.79 255,036 +1.42(+1.27%)
Nov 24, 2023 111.93 112.97 110.60 112.36 134,781 -0.09(-0.08%)
Nov 22, 2023 110.99 112.69 110.99 112.45 155,716 +1.91(+1.73%)
Nov 21, 2023 109.92 111.26 109.73 110.54 186,210 -0.13(-0.12%)
Nov 20, 2023 109.69 110.92 108.25 110.67 292,041 -1.33(-1.19%)
Nov 17, 2023 109.77 112.09 109.48 112.01 228,881 +2.72(+2.49%)
Nov 16, 2023 112.07 112.09 109.22 109.29 319,854 -2.68(-2.39%)
Nov 15, 2023 112.06 113.37 111.70 111.97 284,010 -0.33(-0.29%)
Nov 14, 2023 111.82 113.17 110.94 112.30 258,160 +2.93(+2.68%)
Nov 13, 2023 107.92 109.70 107.92 109.37 247,418 +0.86(+0.79%)
Nov 10, 2023 107.49 108.56 106.47 108.51 230,545 +1.31(+1.23%)
Nov 09, 2023 106.01 108.04 104.69 107.20 263,393 +2.17(+2.07%)
Nov 08, 2023 105.20 105.59 103.98 105.03 286,418 -0.53(-0.50%)
Nov 07, 2023 103.36 106.08 102.34 105.56 344,081 +2.17(+2.10%)
Nov 06, 2023 103.48 104.36 102.73 103.39 256,425 -0.39(-0.37%)
Nov 03, 2023 104.28 105.07 103.06 103.77 239,072 +1.31(+1.28%)
Nov 02, 2023 102.35 103.48 101.17 102.46 302,550 +1.28(+1.27%)
Nov 01, 2023 100.75 101.44 99.06 101.17 503,506 -1.12(-1.10%)
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%)
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.