Trinet Group Inc (NY: TNET )

98.41 +0.76 (+0.78%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 83.42 84.22 82.51 82.51 441,308 -1.35(-1.61%)
Feb 27, 2023 83.92 85.61 83.78 83.86 360,110 +0.15(+0.18%)
Feb 24, 2023 84.25 84.61 83.35 83.71 407,345 -1.91(-2.23%)
Feb 23, 2023 86.62 87.57 85.54 85.62 408,823 -0.90(-1.04%)
Feb 22, 2023 86.92 87.49 86.51 86.52 587,809 -0.19(-0.22%)
Feb 21, 2023 89.20 90.60 85.58 86.71 689,345 -3.94(-4.35%)
Feb 17, 2023 87.31 91.01 87.07 90.65 935,269 +2.96(+3.37%)
Feb 16, 2023 79.40 88.18 76.66 87.69 1,300,985 +7.68(+9.59%)
Feb 15, 2023 77.99 80.11 77.98 80.02 464,683 +1.53(+1.95%)
Feb 14, 2023 77.25 78.65 77.09 78.48 376,162 +0.60(+0.77%)
Feb 13, 2023 77.59 78.07 77.33 77.89 187,451 +0.42(+0.54%)
Feb 10, 2023 76.74 77.48 76.17 77.47 247,010 +0.64(+0.83%)
Feb 09, 2023 77.43 78.62 76.36 76.83 270,699 -0.32(-0.41%)
Feb 08, 2023 75.73 77.22 75.58 77.15 322,597 +0.73(+0.95%)
Feb 07, 2023 75.57 76.56 74.77 76.42 153,386 +0.30(+0.39%)
Feb 06, 2023 77.12 77.84 75.73 76.12 161,902 -1.78(-2.29%)
Feb 03, 2023 78.62 79.08 77.74 77.91 297,805 -1.20(-1.52%)
Feb 02, 2023 75.67 79.27 75.40 79.11 434,621 +4.00(+5.33%)
Feb 01, 2023 74.75 75.25 73.34 75.11 334,389 -0.01(-0.01%)
Jan 31, 2023 74.19 75.51 73.96 75.12 305,888 +1.10(+1.48%)
Jan 30, 2023 74.33 76.17 74.01 74.02 469,572 -0.63(-0.84%)
Jan 27, 2023 75.40 76.05 74.51 74.65 421,368 -1.06(-1.39%)
Jan 26, 2023 75.06 75.73 74.80 75.71 276,858 +0.96(+1.28%)
Jan 25, 2023 75.14 75.62 74.58 74.75 520,118 -0.97(-1.28%)
Jan 24, 2023 75.67 76.51 75.54 75.72 253,373 -0.06(-0.08%)
Jan 23, 2023 75.77 76.13 75.17 75.78 358,673 +0.01(+0.01%)
Jan 20, 2023 73.66 75.86 73.00 75.77 268,255 +2.36(+3.21%)
Jan 19, 2023 73.15 73.75 73.05 73.41 324,937 +0.09(+0.12%)
Jan 18, 2023 72.95 73.77 72.91 73.32 401,000 +0.56(+0.77%)
Jan 17, 2023 74.61 75.17 72.74 72.76 275,980 -1.79(-2.40%)
Jan 13, 2023 73.46 74.80 73.40 74.55 233,673 +0.66(+0.89%)
Jan 12, 2023 73.89 73.94 72.64 73.89 309,657 +0.25(+0.34%)
Jan 11, 2023 73.28 73.86 72.04 73.65 407,654 +0.28(+0.38%)
Jan 10, 2023 71.71 73.78 71.42 73.37 329,470 +1.39(+1.94%)
Jan 09, 2023 72.29 72.86 71.50 71.97 369,356 -0.26(-0.36%)
Jan 06, 2023 69.92 72.23 69.55 72.23 286,837 +2.97(+4.28%)
Jan 05, 2023 69.35 69.75 68.49 69.26 230,250 -0.62(-0.88%)
Jan 04, 2023 69.68 70.15 69.31 69.88 229,055 +0.81(+1.17%)
Jan 03, 2023 68.30 69.50 67.78 69.08 294,988 +1.57(+2.33%)
Dec 30, 2022 67.46 68.19 67.07 67.50 188,094 -0.51(-0.75%)
Dec 29, 2022 66.28 68.17 66.28 68.01 229,045 +2.32(+3.53%)
Dec 28, 2022 66.19 66.97 65.41 65.69 200,164 -0.34(-0.51%)
Dec 27, 2022 65.33 66.38 64.97 66.03 229,817 +0.91(+1.39%)
Dec 23, 2022 64.49 65.36 64.41 65.12 212,974 +0.47(+0.72%)
Dec 22, 2022 64.32 64.95 63.43 64.66 310,952 -0.44(-0.67%)
Dec 21, 2022 62.98 65.11 62.64 65.09 196,774 +2.36(+3.76%)
Dec 20, 2022 62.30 63.11 61.66 62.73 162,171 +0.20(+0.32%)
Dec 19, 2022 64.27 64.27 62.33 62.53 180,138 -1.70(-2.65%)
Dec 16, 2022 64.65 65.33 63.93 64.24 313,184 -0.96(-1.47%)
Dec 15, 2022 66.46 66.46 64.62 65.19 251,727 -2.04(-3.04%)
Dec 14, 2022 67.50 68.52 66.73 67.23 240,113 -0.65(-0.95%)
Dec 13, 2022 69.18 69.66 67.37 67.88 218,172 +0.47(+0.69%)
Dec 12, 2022 67.48 67.58 66.71 67.41 189,838 +0.06(+0.09%)
Dec 09, 2022 67.93 68.01 67.15 67.35 220,870 -0.70(-1.02%)
Dec 08, 2022 67.07 68.22 66.08 68.05 260,039 +1.27(+1.91%)
Dec 07, 2022 71.04 71.59 66.57 66.78 374,907 -4.40(-6.18%)
Dec 06, 2022 71.53 71.58 70.74 71.18 557,766 -0.16(-0.22%)
Dec 05, 2022 71.39 71.49 71.17 71.34 570,574 -0.09(-0.13%)
Dec 02, 2022 71.37 71.86 71.19 71.43 379,196 -0.18(-0.25%)
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.