Trinet Group Inc (NY: TNET )

132.49 +0.48 (+0.36%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 80.45 80.45 80.45 115,235 -0.28(-0.35%)
Dec 30, 2020 80.80 82.06 80.67 80.73 115,235 +0.03(+0.04%)
Dec 29, 2020 82.44 82.44 80.17 80.70 132,801 -1.71(-2.07%)
Dec 28, 2020 83.21 83.40 81.84 82.40 154,464 +0.42(+0.51%)
Dec 24, 2020 83.11 83.11 81.48 81.98 90,070 -0.58(-0.70%)
Dec 23, 2020 82.78 83.43 82.49 82.56 153,589 +0.39(+0.47%)
Dec 22, 2020 81.98 82.67 81.18 82.17 170,756 +0.34(+0.41%)
Dec 21, 2020 81.26 82.59 79.49 81.83 248,945 -0.85(-1.03%)
Dec 18, 2020 82.48 83.66 81.99 82.68 508,761 +0.29(+0.35%)
Dec 17, 2020 81.02 82.59 80.50 82.39 316,560 +2.12(+2.64%)
Dec 16, 2020 80.05 80.41 78.99 80.28 222,569 +0.38(+0.47%)
Dec 15, 2020 78.85 80.85 78.70 79.90 249,646 +1.87(+2.39%)
Dec 14, 2020 78.37 78.94 77.71 78.03 189,694 +0.27(+0.35%)
Dec 11, 2020 76.53 78.29 76.32 77.76 207,993 +1.08(+1.41%)
Dec 10, 2020 76.73 76.94 75.91 76.68 184,825 -0.36(-0.47%)
Dec 09, 2020 77.85 78.34 75.71 77.04 277,065 -0.59(-0.76%)
Dec 08, 2020 76.35 77.67 75.84 77.63 199,383 +0.61(+0.79%)
Dec 07, 2020 76.72 77.37 76.30 77.02 167,644 -0.21(-0.27%)
Dec 04, 2020 76.77 78.29 76.77 77.23 153,590 +0.91(+1.19%)
Dec 03, 2020 76.26 77.17 76.19 76.33 159,610 +0.05(+0.07%)
Dec 02, 2020 77.52 77.69 75.94 76.28 252,615 -1.55(-1.99%)
Dec 01, 2020 76.30 78.00 75.09 77.82 372,104 +2.96(+3.96%)
Nov 30, 2020 76.20 76.20 74.44 74.86 277,446 -1.51(-1.97%)
Nov 27, 2020 76.56 77.51 76.11 76.37 93,576 -0.33(-0.43%)
Nov 25, 2020 76.59 77.39 76.29 76.69 257,386 +0.06(+0.08%)
Nov 24, 2020 75.96 76.81 75.46 76.63 181,734 +1.58(+2.10%)
Nov 23, 2020 75.47 75.85 74.23 75.06 324,764 +0.32(+0.43%)
Nov 20, 2020 74.65 75.53 73.96 74.74 268,407 -0.14(-0.19%)
Nov 19, 2020 73.04 75.25 73.04 74.88 253,057 +1.23(+1.67%)
Nov 18, 2020 73.86 75.08 73.61 73.65 206,351 -0.86(-1.15%)
Nov 17, 2020 74.84 75.16 72.97 74.51 258,322 -1.25(-1.65%)
Nov 16, 2020 76.00 76.13 74.21 75.76 275,488 +0.84(+1.12%)
Nov 13, 2020 74.61 75.30 74.05 74.92 196,170 +0.98(+1.32%)
Nov 12, 2020 74.36 74.70 73.02 73.94 190,502 -0.84(-1.12%)
Nov 11, 2020 75.40 75.40 73.39 74.78 224,066 -0.24(-0.32%)
Nov 10, 2020 76.59 77.06 74.75 75.02 306,589 -1.26(-1.65%)
Nov 09, 2020 77.10 80.01 76.20 76.28 428,252 +2.01(+2.70%)
Nov 06, 2020 75.26 75.26 73.81 74.27 172,425 -0.75(-1.00%)
Nov 05, 2020 72.49 75.47 72.49 75.02 372,704 +3.24(+4.52%)
Nov 04, 2020 70.07 72.35 69.54 71.77 427,283 +0.84(+1.18%)
Nov 03, 2020 71.26 71.28 69.89 70.94 499,539 +1.11(+1.59%)
Nov 02, 2020 69.75 70.73 69.15 69.83 308,134 +1.04(+1.51%)
Oct 30, 2020 69.98 70.36 68.02 68.79 318,602 -1.71(-2.42%)
Oct 29, 2020 70.27 72.03 69.66 70.50 441,258 +0.13(+0.18%)
Oct 28, 2020 68.24 71.55 68.02 70.37 411,787 +0.50(+0.71%)
Oct 27, 2020 66.67 71.42 64.48 69.87 698,752 -0.50(-0.71%)
Oct 26, 2020 70.83 71.44 68.97 70.37 504,140 -1.75(-2.42%)
Oct 23, 2020 71.68 72.48 70.59 72.11 317,099 +0.99(+1.39%)
Oct 22, 2020 70.30 71.43 70.03 71.13 215,581 +1.37(+1.96%)
Oct 21, 2020 70.20 71.12 69.20 69.76 277,936 -0.54(-0.77%)
Oct 20, 2020 70.41 71.06 69.87 70.30 278,320 +0.61(+0.87%)
Oct 19, 2020 70.48 71.33 69.44 69.69 278,541 -0.33(-0.47%)
Oct 16, 2020 69.36 70.92 69.36 70.02 253,779 +0.53(+0.76%)
Oct 15, 2020 67.35 69.71 66.98 69.49 196,086 +1.17(+1.71%)
Oct 14, 2020 67.76 69.05 67.76 68.32 225,026 +0.77(+1.14%)
Oct 13, 2020 66.06 67.73 66.06 67.55 201,805 +0.59(+0.88%)
Oct 12, 2020 65.83 67.39 65.76 66.96 170,151 +1.33(+2.02%)
Oct 09, 2020 66.00 66.20 64.92 65.64 140,966 +0.38(+0.58%)
Oct 08, 2020 64.49 65.63 64.01 65.26 189,575 +1.32(+2.06%)
Oct 07, 2020 62.48 64.48 62.17 63.94 298,845 +2.09(+3.37%)
Oct 06, 2020 62.58 63.63 61.72 61.85 162,542 -0.01(-0.02%)
Oct 05, 2020 60.90 61.98 60.90 61.86 153,855 +1.37(+2.26%)
Oct 02, 2020 58.55 61.06 58.55 60.50 170,923 +0.96(+1.61%)
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.