Trinet Group Inc (NY: TNET )

73.31 USD +1.03 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 62.25 62.67 61.26 61.29 405,245 -1.10(-1.76%)
Feb 27, 2019 62.44 62.75 61.77 62.39 397,239 +0.04(+0.06%)
Feb 26, 2019 62.42 62.94 62.26 62.35 376,105 -0.27(-0.43%)
Feb 25, 2019 62.49 63.65 62.49 62.62 516,447 +0.41(+0.66%)
Feb 22, 2019 61.54 62.48 61.54 62.21 433,500 +0.64(+1.04%)
Feb 21, 2019 61.10 62.23 61.10 61.57 402,185 +0.42(+0.69%)
Feb 20, 2019 60.92 61.41 60.23 61.15 773,862 -0.28(-0.46%)
Feb 19, 2019 60.97 61.83 60.36 61.43 1,001,104 +0.46(+0.75%)
Feb 15, 2019 55.50 62.71 55.11 60.97 1,978,500 +11.44(+23.10%)
Feb 14, 2019 48.57 49.76 48.57 49.53 494,971 +0.85(+1.75%)
Feb 13, 2019 48.50 48.85 48.22 48.68 345,230 +0.52(+1.08%)
Feb 12, 2019 48.14 49.26 48.07 48.16 488,987 +1.36(+2.91%)
Feb 11, 2019 46.07 47.07 45.85 46.80 378,958 +0.83(+1.81%)
Feb 08, 2019 45.18 46.33 45.10 45.97 438,700 +0.44(+0.97%)
Feb 07, 2019 45.83 46.47 45.46 45.53 298,586 -0.79(-1.71%)
Feb 06, 2019 46.16 46.86 46.07 46.32 648,373 +0.20(+0.43%)
Feb 05, 2019 46.66 46.97 45.76 46.12 343,007 -0.65(-1.39%)
Feb 04, 2019 47.05 47.05 46.30 46.77 261,278 -0.14(-0.30%)
Feb 01, 2019 45.84 47.35 45.84 46.91 328,700 +1.25(+2.74%)
Jan 31, 2019 45.69 46.31 45.37 45.66 255,237 +0.10(+0.22%)
Jan 30, 2019 44.84 45.68 44.61 45.56 157,000 +1.00(+2.24%)
Jan 29, 2019 44.96 45.01 44.43 44.56 111,168 -0.10(-0.22%)
Jan 28, 2019 44.78 45.01 44.25 44.66 136,766 -0.63(-1.39%)
Jan 25, 2019 44.94 45.41 44.80 45.29 174,300 +0.79(+1.78%)
Jan 24, 2019 44.55 45.03 44.24 44.50 193,737 -0.09(-0.20%)
Jan 23, 2019 44.86 45.39 44.39 44.59 185,672 -0.19(-0.42%)
Jan 22, 2019 45.11 45.48 44.31 44.78 186,177 -0.63(-1.39%)
Jan 18, 2019 45.34 45.68 45.04 45.41 184,200 +0.42(+0.93%)
Jan 17, 2019 44.09 45.21 44.09 44.99 213,464 +0.75(+1.70%)
Jan 16, 2019 43.71 44.62 43.55 44.24 205,382 +0.56(+1.28%)
Jan 15, 2019 43.05 44.11 42.89 43.68 194,945 +0.64(+1.49%)
Jan 14, 2019 42.64 43.52 42.64 43.04 143,530 -0.10(-0.23%)
Jan 11, 2019 43.06 43.44 42.81 43.14 174,900 -0.25(-0.58%)
Jan 10, 2019 43.19 43.45 42.84 43.39 302,497 -0.14(-0.32%)
Jan 09, 2019 43.54 43.97 42.92 43.53 508,068 +0.23(+0.53%)
Jan 08, 2019 42.17 43.40 42.07 43.30 326,060 +1.67(+4.01%)
Jan 07, 2019 41.90 42.44 41.27 41.63 289,980 -0.39(-0.93%)
Jan 04, 2019 40.29 42.08 40.28 42.02 309,800 +2.26(+5.68%)
Jan 03, 2019 40.46 40.88 39.52 39.76 196,315 -1.22(-2.98%)
Jan 02, 2019 41.21 41.77 40.72 40.98 366,646 -0.97(-2.31%)
Dec 31, 2018 41.67 42.05 41.05 41.95 194,100 +0.75(+1.82%)
Dec 28, 2018 41.51 42.08 40.78 41.20 301,800 -0.16(-0.39%)
Dec 27, 2018 40.81 41.38 39.78 41.36 225,606 -0.25(-0.60%)
Dec 26, 2018 39.64 41.65 39.37 41.61 320,159 +2.24(+5.69%)
Dec 24, 2018 39.63 40.14 38.74 39.37 202,000 -0.69(-1.72%)
Dec 21, 2018 40.64 41.27 39.52 40.06 484,500 -0.56(-1.38%)
Dec 20, 2018 40.38 41.25 39.89 40.62 323,589 +0.12(+0.30%)
Dec 19, 2018 41.61 41.91 40.10 40.50 344,945 -1.08(-2.60%)
Dec 18, 2018 41.47 42.44 41.13 41.58 285,407 +0.45(+1.09%)
Dec 17, 2018 41.82 42.48 40.82 41.13 336,642 -1.00(-2.37%)
Dec 14, 2018 42.10 43.13 41.73 42.13 251,500 -0.27(-0.64%)
Dec 13, 2018 42.93 43.21 41.86 42.40 435,429 -0.53(-1.23%)
Dec 12, 2018 43.00 43.74 42.65 42.93 289,358 +0.60(+1.42%)
Dec 11, 2018 43.12 43.29 41.76 42.33 240,457 +0.01(+0.02%)
Dec 10, 2018 41.87 42.86 41.51 42.32 377,351 +0.43(+1.03%)
Dec 07, 2018 43.27 43.62 41.66 41.89 299,100 -1.40(-3.23%)
Dec 06, 2018 42.01 43.31 41.14 43.29 431,944 +0.50(+1.17%)
Dec 04, 2018 46.08 46.33 42.61 42.79 356,600 -3.39(-7.34%)
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.