Trinet Group Inc (NY: TNET )

92.05 +0.62 (+0.68%)
Streaming Delayed Price Updated: 2:05 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 95.27 96.14 95.17 95.26 115,511 -0.38(-0.40%)
Dec 30, 2021 97.02 97.69 95.57 95.64 95,421 -1.33(-1.37%)
Dec 29, 2021 97.47 98.48 96.46 96.97 116,587 -0.53(-0.54%)
Dec 28, 2021 96.70 98.03 96.51 97.50 174,333 +0.54(+0.56%)
Dec 27, 2021 95.66 96.97 94.89 96.96 99,040 +2.39(+2.53%)
Dec 23, 2021 94.32 95.26 93.85 94.57 74,391 +0.53(+0.56%)
Dec 22, 2021 93.50 94.72 93.16 94.04 145,234 +0.21(+0.22%)
Dec 21, 2021 91.84 93.92 91.78 93.83 141,830 +3.10(+3.42%)
Dec 20, 2021 91.11 91.12 89.45 90.73 235,179 -1.71(-1.85%)
Dec 17, 2021 90.80 93.39 89.88 92.44 494,266 +0.63(+0.69%)
Dec 16, 2021 95.64 95.64 91.20 91.81 224,237 -3.56(-3.73%)
Dec 15, 2021 93.73 95.81 93.38 95.37 170,673 +1.63(+1.74%)
Dec 14, 2021 95.59 96.19 93.20 93.74 211,360 -2.30(-2.39%)
Dec 13, 2021 96.20 96.90 95.75 96.04 157,169 -0.28(-0.29%)
Dec 10, 2021 96.67 97.38 95.16 96.32 256,776 +0.39(+0.41%)
Dec 09, 2021 97.57 97.86 95.90 95.93 139,507 -2.17(-2.21%)
Dec 08, 2021 98.89 98.95 98.09 98.10 174,193 -0.63(-0.64%)
Dec 07, 2021 100.00 100.34 98.50 98.73 198,086 -0.22(-0.22%)
Dec 06, 2021 97.00 99.93 96.40 98.95 351,730 +2.77(+2.88%)
Dec 03, 2021 98.47 98.47 95.05 96.18 284,135 -1.96(-2.00%)
Dec 02, 2021 95.54 98.86 95.54 98.14 283,218 +3.28(+3.46%)
Dec 01, 2021 101.69 102.36 94.85 94.86 392,801 -5.44(-5.42%)
Nov 30, 2021 102.88 103.29 100.03 100.30 373,995 -3.42(-3.30%)
Nov 29, 2021 104.10 104.56 102.96 103.72 151,803 +1.25(+1.22%)
Nov 26, 2021 104.17 106.07 101.72 102.47 131,620 -4.04(-3.79%)
Nov 24, 2021 107.03 107.81 106.16 106.51 123,796 -1.28(-1.19%)
Nov 23, 2021 105.75 107.90 105.66 107.79 176,811 +1.66(+1.56%)
Nov 22, 2021 105.88 107.37 105.35 106.13 159,851 +0.37(+0.35%)
Nov 19, 2021 105.54 106.56 105.15 105.76 167,528 -0.07(-0.07%)
Nov 18, 2021 105.82 106.23 105.67 105.83 201,713 -1.20(-1.12%)
Nov 17, 2021 107.94 108.03 106.97 107.03 242,182 -1.32(-1.22%)
Nov 16, 2021 106.95 108.98 106.40 108.35 223,411 +1.03(+0.96%)
Nov 15, 2021 108.37 109.40 106.68 107.32 264,759 -1.12(-1.03%)
Nov 12, 2021 108.80 109.27 108.08 108.44 196,271 +0.37(+0.34%)
Nov 11, 2021 105.83 108.18 105.75 108.07 219,821 +2.60(+2.47%)
Nov 10, 2021 106.25 105.47 255,901 -1.00(-0.94%)
Nov 09, 2021 106.78 107.31 106.02 106.47 197,494 -0.18(-0.17%)
Nov 08, 2021 106.71 107.75 105.28 106.65 272,373 +0.50(+0.47%)
Nov 05, 2021 104.05 106.20 101.53 106.15 1,727,288 +3.25(+3.16%)
Nov 04, 2021 104.25 105.75 102.11 102.90 420,619 -0.80(-0.77%)
Nov 03, 2021 101.50 103.99 100.26 103.70 256,916 +1.76(+1.73%)
Nov 02, 2021 101.53 102.75 100.75 101.94 316,520 +0.41(+0.40%)
Nov 01, 2021 101.44 101.97 100.71 101.53 382,195 +0.28(+0.28%)
Oct 29, 2021 100.10 101.66 100.03 101.25 241,216 +1.08(+1.08%)
Oct 28, 2021 98.39 100.43 97.89 100.17 248,658 +2.17(+2.21%)
Oct 27, 2021 98.45 101.16 97.90 98.00 332,152 -0.49(-0.50%)
Oct 26, 2021 100.06 98.49 492,320 +1.47(+1.52%)
Oct 25, 2021 96.93 97.73 95.15 97.02 309,614 +0.07(+0.07%)
Oct 22, 2021 96.72 97.69 96.38 96.95 387,326 +0.00(+0.00%)
Oct 21, 2021 96.78 97.55 96.14 96.95 162,817 +0.07(+0.07%)
Oct 20, 2021 97.56 97.74 96.28 96.88 139,383 -0.59(-0.61%)
Oct 19, 2021 98.74 98.86 97.14 97.47 156,733 -1.14(-1.16%)
Oct 18, 2021 97.99 99.21 97.99 98.61 125,033 -0.09(-0.09%)
Oct 15, 2021 99.50 99.70 98.70 98.70 188,448 +0.34(+0.35%)
Oct 14, 2021 100.55 100.93 97.89 98.36 192,921 -1.24(-1.24%)
Oct 13, 2021 100.32 100.44 99.08 99.60 145,302 -0.19(-0.19%)
Oct 12, 2021 99.86 100.78 99.29 99.79 167,495 +0.13(+0.13%)
Oct 11, 2021 99.56 100.94 98.94 99.66 65,780 -0.30(-0.30%)
Oct 08, 2021 100.70 101.61 99.13 99.96 130,276 -0.62(-0.62%)
Oct 07, 2021 99.56 101.18 99.05 100.58 222,669 +1.65(+1.67%)
Oct 06, 2021 98.76 99.72 97.30 98.93 172,440 -0.64(-0.64%)
Oct 05, 2021 97.29 99.64 96.70 99.57 177,282 +2.68(+2.77%)
Oct 04, 2021 96.03 97.21 95.47 96.89 108,263 +0.35(+0.36%)
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.