Trinet Group Inc (NY: TNET )

74.91 -1.23 (-1.62%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 102.19 103.31 98.35 98.36 548,682 -3.83(-3.75%)
Mar 30, 2022 102.52 103.36 101.77 102.19 477,462 -0.58(-0.56%)
Mar 29, 2022 98.10 102.87 97.98 102.77 901,680 +5.54(+5.70%)
Mar 28, 2022 94.87 97.24 94.52 97.23 710,900 +1.98(+2.08%)
Mar 25, 2022 95.17 96.08 92.99 95.25 926,670 -0.05(-0.05%)
Mar 24, 2022 93.11 96.66 92.37 95.30 967,142 +2.77(+2.99%)
Mar 23, 2022 92.14 93.53 91.62 92.53 381,948 -0.16(-0.17%)
Mar 22, 2022 94.10 94.43 92.44 92.69 993,140 -0.99(-1.06%)
Mar 21, 2022 92.20 94.12 91.88 93.68 729,407 +0.85(+0.92%)
Mar 18, 2022 90.26 93.75 87.84 92.83 1,545,504 +2.77(+3.08%)
Mar 17, 2022 90.00 91.10 88.54 90.06 1,316,046 +0.06(+0.07%)
Mar 16, 2022 88.49 90.04 88.07 90.00 3,044,653 +2.11(+2.40%)
Mar 15, 2022 86.25 87.97 86.05 87.89 1,704,501 +1.83(+2.13%)
Mar 14, 2022 85.43 86.92 84.69 86.06 947,217 +0.89(+1.04%)
Mar 11, 2022 86.35 86.88 85.13 85.17 356,397 -1.18(-1.37%)
Mar 10, 2022 85.79 86.49 85.40 86.35 257,039 -0.23(-0.27%)
Mar 09, 2022 88.59 88.59 86.09 86.58 339,406 -0.25(-0.29%)
Mar 08, 2022 86.05 87.88 85.25 86.83 464,124 +0.48(+0.56%)
Mar 07, 2022 87.75 88.75 86.26 86.35 518,577 -1.45(-1.65%)
Mar 04, 2022 86.59 88.01 86.30 87.80 404,582 +0.30(+0.34%)
Mar 03, 2022 88.68 88.84 87.19 87.50 477,044 -0.68(-0.77%)
Mar 02, 2022 87.14 88.71 87.08 88.18 320,574 +1.83(+2.12%)
Mar 01, 2022 87.35 88.12 85.31 86.35 773,911 -0.96(-1.10%)
Feb 28, 2022 87.55 89.14 86.54 87.31 277,378 -1.41(-1.59%)
Feb 25, 2022 86.01 89.05 86.06 88.72 804,586 +2.75(+3.20%)
Feb 24, 2022 83.71 86.31 83.54 85.97 592,003 +0.44(+0.51%)
Feb 23, 2022 84.69 86.37 84.69 85.53 933,199 +1.55(+1.85%)
Feb 22, 2022 86.35 87.94 83.96 83.98 1,023,396 -3.06(-3.52%)
Feb 18, 2022 87.04 0 -0.70(-0.80%)
Feb 17, 2022 90.12 91.23 87.64 87.74 1,519,358 +6.52(+8.03%)
Feb 16, 2022 85.19 85.57 81.10 81.22 821,428 -4.94(-5.73%)
Feb 15, 2022 87.69 87.69 82.48 86.16 876,515 +1.75(+2.07%)
Feb 14, 2022 84.00 85.57 83.88 84.41 321,027 +0.42(+0.50%)
Feb 11, 2022 86.50 87.62 83.61 83.99 328,903 -2.63(-3.04%)
Feb 10, 2022 86.97 88.69 86.30 86.62 342,067 -2.03(-2.29%)
Feb 09, 2022 89.95 90.97 88.22 88.65 157,280 -0.44(-0.49%)
Feb 08, 2022 86.25 89.20 86.25 89.09 192,431 +2.84(+3.29%)
Feb 07, 2022 85.96 86.92 85.33 86.25 184,203 -0.34(-0.39%)
Feb 04, 2022 85.62 87.36 84.96 86.59 189,007 +0.32(+0.37%)
Feb 03, 2022 85.42 86.77 86.27 253,458 -0.23(-0.27%)
Feb 02, 2022 85.59 86.79 85.35 86.50 191,785 +0.76(+0.89%)
Feb 01, 2022 85.40 85.78 84.00 85.74 170,088 +0.54(+0.63%)
Jan 31, 2022 83.21 85.52 85.20 200,556 +1.60(+1.91%)
Jan 28, 2022 81.61 83.60 80.38 83.60 204,502 +2.17(+2.66%)
Jan 27, 2022 81.50 83.14 80.78 81.43 260,270 +0.69(+0.85%)
Jan 26, 2022 84.00 84.89 80.04 80.74 295,597 -1.95(-2.36%)
Jan 25, 2022 84.19 84.19 81.95 82.69 217,801 -2.97(-3.47%)
Jan 24, 2022 81.75 86.24 81.32 85.66 269,980 +2.59(+3.12%)
Jan 21, 2022 83.92 86.31 83.06 83.07 215,644 -0.76(-0.91%)
Jan 20, 2022 84.48 85.99 83.45 83.83 276,444 -0.55(-0.65%)
Jan 19, 2022 84.09 85.53 84.00 84.38 215,657 +0.97(+1.16%)
Jan 18, 2022 84.66 84.90 83.27 83.41 197,725 -2.39(-2.79%)
Jan 14, 2022 85.80 0 -1.35(-1.55%)
Jan 13, 2022 88.81 89.22 86.60 87.15 142,839 -1.25(-1.41%)
Jan 12, 2022 89.74 90.51 88.20 88.40 170,233 -0.97(-1.09%)
Jan 11, 2022 90.52 90.52 88.29 89.37 183,628 -0.87(-0.96%)
Jan 10, 2022 89.80 90.35 88.28 90.24 186,521 -0.04(-0.04%)
Jan 07, 2022 92.26 92.93 90.18 90.28 166,958 -2.19(-2.37%)
Jan 06, 2022 93.05 93.99 92.21 92.47 198,614 -1.22(-1.30%)
Jan 05, 2022 97.06 97.30 93.59 93.69 187,760 -3.72(-3.82%)
Jan 04, 2022 96.32 97.42 95.95 97.41 119,130 +0.97(+1.01%)
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.