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 (%)
Dec 31, 2021 95.09 95.96 94.99 95.08 115,729 -0.38(-0.40%)
Dec 30, 2021 96.84 97.51 95.39 95.46 95,601 -1.33(-1.37%)
Dec 29, 2021 97.29 98.29 96.28 96.79 116,807 -0.53(-0.54%)
Dec 28, 2021 96.52 97.84 96.33 97.32 174,663 +0.54(+0.56%)
Dec 27, 2021 95.48 96.79 94.71 96.78 99,227 +2.39(+2.53%)
Dec 23, 2021 94.14 95.08 93.67 94.39 74,531 +0.53(+0.56%)
Dec 22, 2021 93.32 94.54 92.98 93.86 145,509 +0.21(+0.22%)
Dec 21, 2021 91.67 93.74 91.61 93.65 142,098 +3.09(+3.42%)
Dec 20, 2021 90.94 90.95 89.28 90.56 235,624 -1.71(-1.85%)
Dec 17, 2021 90.63 93.21 89.71 92.27 495,202 +0.63(+0.69%)
Dec 16, 2021 95.46 95.46 91.03 91.64 224,661 -3.55(-3.73%)
Dec 15, 2021 93.55 95.63 93.20 95.19 170,996 +1.63(+1.74%)
Dec 14, 2021 95.41 96.01 93.02 93.56 211,760 -2.30(-2.39%)
Dec 13, 2021 96.02 96.72 95.57 95.86 157,466 -0.28(-0.29%)
Dec 10, 2021 96.49 97.20 94.98 96.14 257,262 +0.39(+0.41%)
Dec 09, 2021 97.39 97.68 95.72 95.75 139,771 -2.17(-2.21%)
Dec 08, 2021 98.70 98.76 97.90 97.91 174,522 -0.63(-0.64%)
Dec 07, 2021 99.81 100.15 98.31 98.54 198,461 -0.22(-0.22%)
Dec 06, 2021 96.82 99.74 96.22 98.76 352,396 +2.76(+2.88%)
Dec 03, 2021 98.28 98.28 94.87 96.00 284,673 -1.96(-2.00%)
Dec 02, 2021 95.36 98.67 95.36 97.95 283,754 +3.27(+3.46%)
Dec 01, 2021 101.50 102.17 94.67 94.68 393,544 -5.43(-5.42%)
Nov 30, 2021 102.69 103.09 99.84 100.11 374,703 -3.41(-3.30%)
Nov 29, 2021 103.90 104.36 102.77 103.52 152,090 +1.25(+1.22%)
Nov 26, 2021 103.97 105.87 101.53 102.28 131,869 -4.03(-3.79%)
Nov 24, 2021 106.83 107.61 105.96 106.31 124,030 -1.28(-1.19%)
Nov 23, 2021 105.55 107.70 105.46 107.59 177,145 +1.66(+1.56%)
Nov 22, 2021 105.68 107.17 105.15 105.93 160,153 +0.37(+0.35%)
Nov 19, 2021 105.34 106.36 104.95 105.56 167,845 -0.07(-0.07%)
Nov 18, 2021 105.62 106.03 105.47 105.63 202,095 -1.20(-1.12%)
Nov 17, 2021 107.74 107.83 106.77 106.83 242,640 -1.32(-1.22%)
Nov 16, 2021 106.75 108.78 106.20 108.14 223,834 +1.03(+0.96%)
Nov 15, 2021 108.17 109.19 106.48 107.12 265,260 -1.12(-1.03%)
Nov 12, 2021 108.59 109.06 107.88 108.23 196,642 +0.37(+0.34%)
Nov 11, 2021 105.63 107.98 105.55 107.87 220,237 +2.59(+2.47%)
Nov 10, 2021 106.05 105.27 256,385 -1.00(-0.94%)
Nov 09, 2021 106.58 107.11 105.82 106.27 197,868 -0.18(-0.17%)
Nov 08, 2021 106.51 107.55 105.08 106.45 272,888 +0.50(+0.47%)
Nov 05, 2021 103.85 106.00 101.34 105.95 1,730,559 +3.24(+3.16%)
Nov 04, 2021 104.05 105.55 101.92 102.70 421,415 -0.80(-0.77%)
Nov 03, 2021 101.31 103.79 100.07 103.50 257,402 +1.76(+1.73%)
Nov 02, 2021 101.34 102.56 100.56 101.75 317,119 +0.41(+0.40%)
Nov 01, 2021 101.25 101.78 100.52 101.34 382,918 +0.28(+0.28%)
Oct 29, 2021 99.91 101.47 99.84 101.06 241,672 +1.08(+1.08%)
Oct 28, 2021 98.20 100.24 97.70 99.98 249,128 +2.17(+2.21%)
Oct 27, 2021 98.26 100.97 97.72 97.81 332,781 -0.49(-0.50%)
Oct 26, 2021 99.87 98.30 493,252 +1.47(+1.52%)
Oct 25, 2021 96.75 97.55 94.97 96.84 310,200 +0.07(+0.07%)
Oct 22, 2021 96.54 97.51 96.20 96.77 388,059 +0.00(+0.00%)
Oct 21, 2021 96.60 97.37 95.96 96.77 163,125 +0.07(+0.07%)
Oct 20, 2021 97.38 97.56 96.10 96.70 139,646 -0.59(-0.61%)
Oct 19, 2021 98.55 98.67 96.96 97.29 157,029 -1.14(-1.16%)
Oct 18, 2021 97.80 99.02 97.80 98.42 125,269 -0.09(-0.09%)
Oct 15, 2021 99.31 99.51 98.51 98.51 188,804 +0.34(+0.35%)
Oct 14, 2021 100.36 100.74 97.70 98.17 193,286 -1.24(-1.24%)
Oct 13, 2021 100.13 100.25 98.89 99.41 145,577 -0.19(-0.19%)
Oct 12, 2021 99.67 100.59 99.10 99.60 167,812 +0.13(+0.13%)
Oct 11, 2021 99.37 100.75 98.75 99.47 65,904 -0.30(-0.30%)
Oct 08, 2021 100.51 101.42 98.94 99.77 130,522 -0.62(-0.62%)
Oct 07, 2021 99.37 100.99 98.86 100.39 223,090 +1.65(+1.67%)
Oct 06, 2021 98.57 99.53 97.12 98.74 172,766 -0.64(-0.64%)
Oct 05, 2021 97.11 99.46 96.52 99.38 177,617 +2.67(+2.77%)
Oct 04, 2021 95.85 97.03 95.28 96.71 108,468 +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.