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 (%)
Feb 28, 2022 87.38 88.97 86.38 87.14 277,903 -1.41(-1.59%)
Feb 25, 2022 85.85 88.88 85.90 88.55 806,109 +2.74(+3.20%)
Feb 24, 2022 83.55 86.15 83.38 85.81 593,124 +0.44(+0.51%)
Feb 23, 2022 84.53 86.21 84.53 85.37 934,966 +1.55(+1.85%)
Feb 22, 2022 86.19 87.77 83.80 83.82 1,025,334 -3.05(-3.52%)
Feb 18, 2022 86.88 0 -0.70(-0.80%)
Feb 17, 2022 89.95 91.06 87.47 87.57 1,522,235 +6.51(+8.03%)
Feb 16, 2022 85.03 85.41 80.95 81.07 822,983 -4.93(-5.73%)
Feb 15, 2022 87.52 87.52 82.33 86.00 878,174 +1.75(+2.07%)
Feb 14, 2022 83.84 85.41 83.72 84.25 321,634 +0.42(+0.50%)
Feb 11, 2022 86.34 86.34 83.45 83.83 329,525 -2.63(-3.04%)
Feb 10, 2022 86.81 88.52 86.14 86.46 342,714 -2.03(-2.29%)
Feb 09, 2022 89.78 90.80 88.05 88.48 157,577 -0.44(-0.49%)
Feb 08, 2022 86.09 89.03 86.09 88.92 192,795 +2.83(+3.29%)
Feb 07, 2022 85.80 86.75 85.16 86.09 184,551 -0.34(-0.39%)
Feb 04, 2022 85.46 87.19 84.80 86.43 189,364 +0.32(+0.37%)
Feb 03, 2022 85.26 86.61 86.11 253,938 -0.23(-0.27%)
Feb 02, 2022 85.43 86.63 85.19 86.34 192,148 +0.76(+0.89%)
Feb 01, 2022 85.24 85.63 83.84 85.58 170,410 +0.54(+0.63%)
Jan 31, 2022 83.05 85.36 85.04 200,935 +1.60(+1.91%)
Jan 28, 2022 81.46 83.44 80.23 83.44 204,889 +2.17(+2.66%)
Jan 27, 2022 81.35 82.98 80.63 81.28 260,762 +0.69(+0.85%)
Jan 26, 2022 83.84 84.73 79.89 80.59 296,156 -1.95(-2.36%)
Jan 25, 2022 84.03 84.03 81.80 82.53 218,213 -2.96(-3.47%)
Jan 24, 2022 81.60 86.08 81.17 85.50 270,491 +2.59(+3.12%)
Jan 21, 2022 83.76 86.15 82.90 82.91 216,052 -0.76(-0.91%)
Jan 20, 2022 84.32 85.83 83.29 83.67 276,967 -0.55(-0.65%)
Jan 19, 2022 83.93 85.36 83.84 84.22 216,065 +0.97(+1.16%)
Jan 18, 2022 84.50 84.74 83.11 83.25 198,099 -2.39(-2.79%)
Jan 14, 2022 85.64 0 -1.35(-1.55%)
Jan 13, 2022 88.64 89.05 86.44 86.99 143,109 -1.25(-1.41%)
Jan 12, 2022 89.57 90.34 88.03 88.23 170,555 -0.97(-1.09%)
Jan 11, 2022 90.35 90.35 88.12 89.20 183,975 -0.87(-0.96%)
Jan 10, 2022 89.63 90.18 88.11 90.07 186,874 -0.04(-0.04%)
Jan 07, 2022 92.09 92.75 90.01 90.11 167,274 -2.19(-2.37%)
Jan 06, 2022 92.87 93.81 92.04 92.30 198,990 -1.22(-1.30%)
Jan 05, 2022 96.88 97.12 93.41 93.51 188,115 -3.71(-3.82%)
Jan 04, 2022 96.14 97.24 95.77 97.23 119,355 +0.97(+1.01%)
Jan 03, 2022 94.74 96.27 94.44 96.26 161,841 +1.18(+1.24%)
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%)
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.