Trinet Group Inc (NY: TNET )

132.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 79.28 80.58 79.22 80.46 258,095 +1.78(+2.26%)
Mar 30, 2023 77.98 78.93 77.83 78.68 244,741 +1.12(+1.44%)
Mar 29, 2023 77.83 77.95 76.77 77.56 211,510 +0.48(+0.62%)
Mar 28, 2023 76.53 77.56 75.73 77.08 278,157 +0.49(+0.64%)
Mar 27, 2023 76.31 77.11 76.00 76.59 443,456 +0.29(+0.38%)
Mar 24, 2023 75.92 76.76 74.93 76.31 254,609 -0.16(-0.21%)
Mar 23, 2023 77.31 78.22 75.94 76.47 222,129 -0.76(-0.98%)
Mar 22, 2023 78.65 79.61 77.10 77.22 334,729 -1.32(-1.68%)
Mar 21, 2023 78.81 79.66 77.79 78.54 258,957 +0.97(+1.25%)
Mar 20, 2023 77.47 78.52 77.04 77.57 269,980 +1.03(+1.34%)
Mar 17, 2023 77.41 78.13 76.30 76.55 464,424 -1.06(-1.36%)
Mar 16, 2023 75.94 78.68 75.71 77.60 370,578 +0.75(+0.97%)
Mar 15, 2023 75.77 77.63 75.63 76.85 412,794 -0.80(-1.03%)
Mar 14, 2023 77.70 79.13 76.80 77.65 362,744 +2.06(+2.72%)
Mar 13, 2023 78.50 78.81 73.72 75.60 590,530 -4.15(-5.21%)
Mar 10, 2023 83.25 83.83 79.50 79.75 489,608 -3.67(-4.40%)
Mar 09, 2023 84.84 85.45 83.32 83.42 390,352 -1.19(-1.40%)
Mar 08, 2023 85.15 86.47 84.00 84.61 231,007 -0.36(-0.42%)
Mar 07, 2023 84.51 85.66 84.12 84.97 325,149 +0.70(+0.83%)
Mar 06, 2023 83.64 84.31 83.03 84.27 249,452 +0.48(+0.57%)
Mar 03, 2023 83.78 84.09 82.99 83.79 267,906 +0.38(+0.45%)
Mar 02, 2023 81.74 83.81 81.60 83.41 343,338 +0.97(+1.17%)
Mar 01, 2023 82.68 83.65 82.34 82.44 355,910 -0.27(-0.33%)
Feb 28, 2023 83.63 84.43 82.71 82.71 440,205 -1.36(-1.61%)
Feb 27, 2023 84.13 85.83 83.99 84.07 359,210 +0.15(+0.18%)
Feb 24, 2023 84.46 84.82 83.56 83.92 406,327 -1.92(-2.23%)
Feb 23, 2023 86.84 87.79 85.76 85.84 407,801 -0.90(-1.04%)
Feb 22, 2023 87.14 87.71 86.73 86.74 586,340 -0.19(-0.22%)
Feb 21, 2023 89.42 90.83 85.80 86.93 687,621 -3.95(-4.35%)
Feb 17, 2023 87.52 91.24 87.29 90.88 932,931 +2.96(+3.37%)
Feb 16, 2023 79.60 88.40 76.85 87.91 1,297,733 +7.70(+9.59%)
Feb 15, 2023 78.18 80.31 78.17 80.22 463,522 +1.54(+1.95%)
Feb 14, 2023 77.44 78.85 77.28 78.68 375,222 +0.60(+0.77%)
Feb 13, 2023 77.78 78.26 77.52 78.08 186,982 +0.42(+0.54%)
Feb 10, 2023 76.93 77.67 76.36 77.66 246,392 +0.64(+0.83%)
Feb 09, 2023 77.62 78.82 76.55 77.02 270,022 -0.32(-0.41%)
Feb 08, 2023 75.92 77.41 75.77 77.34 321,791 +0.73(+0.95%)
Feb 07, 2023 75.76 76.75 74.96 76.61 153,003 +0.30(+0.39%)
Feb 06, 2023 77.31 78.04 75.92 76.32 161,497 -1.79(-2.29%)
Feb 03, 2023 78.82 79.28 77.93 78.10 297,060 -1.21(-1.52%)
Feb 02, 2023 75.86 79.47 75.59 79.31 433,534 +4.01(+5.33%)
Feb 01, 2023 74.94 75.44 73.52 75.30 333,553 -0.01(-0.01%)
Jan 31, 2023 74.38 75.70 74.15 75.31 305,123 +1.10(+1.48%)
Jan 30, 2023 74.52 76.37 74.20 74.21 468,398 -0.63(-0.84%)
Jan 27, 2023 75.59 76.24 74.70 74.84 420,315 -1.06(-1.39%)
Jan 26, 2023 75.25 75.92 74.98 75.90 276,166 +0.96(+1.28%)
Jan 25, 2023 75.33 75.81 74.77 74.94 518,817 -0.97(-1.28%)
Jan 24, 2023 75.86 76.70 75.73 75.91 252,739 -0.06(-0.08%)
Jan 23, 2023 75.96 76.33 75.36 75.97 357,777 +0.01(+0.01%)
Jan 20, 2023 73.84 76.05 73.18 75.96 267,584 +2.37(+3.21%)
Jan 19, 2023 73.33 73.94 73.23 73.59 324,124 +0.09(+0.12%)
Jan 18, 2023 73.13 73.95 73.09 73.50 399,998 +0.56(+0.77%)
Jan 17, 2023 74.80 75.36 72.92 72.94 275,290 -1.80(-2.40%)
Jan 13, 2023 73.64 74.99 73.58 74.74 233,089 +0.66(+0.89%)
Jan 12, 2023 74.08 74.13 72.82 74.08 308,882 +0.25(+0.34%)
Jan 11, 2023 73.46 74.05 72.22 73.83 406,635 +0.28(+0.38%)
Jan 10, 2023 71.89 73.97 71.59 73.55 328,647 +1.40(+1.94%)
Jan 09, 2023 72.47 73.04 71.67 72.15 368,433 -0.26(-0.36%)
Jan 06, 2023 70.10 72.41 69.73 72.41 286,120 +2.97(+4.28%)
Jan 05, 2023 69.53 69.93 68.66 69.44 229,675 -0.62(-0.88%)
Jan 04, 2023 69.86 70.33 69.49 70.06 228,482 +0.81(+1.17%)
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.