Trinet Group Inc (NY: TNET )

98.25 +0.60 (+0.61%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 78.54 79.16 77.26 78.36 373,136 -1.05(-1.32%)
Apr 29, 2021 78.53 79.84 78.15 79.41 441,716 +0.78(+0.99%)
Apr 28, 2021 76.95 79.12 76.95 78.63 521,980 +1.22(+1.58%)
Apr 27, 2021 82.32 84.00 75.91 77.41 662,591 -6.52(-7.77%)
Apr 26, 2021 85.55 86.00 83.93 83.93 267,405 -1.42(-1.67%)
Apr 23, 2021 83.53 85.61 83.53 85.35 143,429 +1.96(+2.35%)
Apr 22, 2021 83.77 84.69 83.27 83.39 218,647 +0.07(+0.08%)
Apr 21, 2021 82.31 83.74 82.17 83.32 252,530 +1.09(+1.32%)
Apr 20, 2021 82.82 83.54 81.82 82.24 211,795 -0.77(-0.92%)
Apr 19, 2021 83.74 84.06 82.34 83.00 181,886 -0.98(-1.16%)
Apr 16, 2021 83.81 84.31 83.43 83.98 157,892 +0.59(+0.70%)
Apr 15, 2021 83.20 83.46 81.91 83.39 104,227 +1.03(+1.25%)
Apr 14, 2021 81.50 83.13 81.50 82.37 124,765 +1.23(+1.52%)
Apr 13, 2021 81.63 81.70 80.52 81.13 150,450 -0.51(-0.62%)
Apr 12, 2021 80.80 81.67 80.80 81.64 148,356 +0.84(+1.03%)
Apr 09, 2021 79.47 80.93 79.10 80.80 211,929 +1.49(+1.88%)
Apr 08, 2021 78.51 79.73 78.43 79.31 194,574 +1.33(+1.71%)
Apr 07, 2021 79.03 79.34 77.63 77.98 130,410 -1.42(-1.79%)
Apr 06, 2021 79.14 80.34 79.14 79.40 194,669 -0.20(-0.25%)
Apr 05, 2021 80.01 80.96 79.24 79.60 144,353 +0.55(+0.69%)
Apr 01, 2021 78.29 79.48 78.29 79.05 212,532 +1.43(+1.85%)
Mar 31, 2021 77.49 78.15 77.09 77.62 239,246 +0.47(+0.61%)
Mar 30, 2021 76.92 77.81 76.26 77.15 156,137 +0.16(+0.21%)
Mar 29, 2021 77.98 79.68 76.99 76.99 188,972 -1.34(-1.72%)
Mar 26, 2021 78.08 78.53 77.26 78.33 304,535 +0.97(+1.25%)
Mar 25, 2021 76.58 77.69 75.43 77.37 174,365 +0.07(+0.09%)
Mar 24, 2021 78.57 80.20 77.22 77.30 251,676 -0.83(-1.06%)
Mar 23, 2021 78.33 79.61 77.55 78.13 211,433 -1.20(-1.52%)
Mar 22, 2021 80.41 80.41 78.34 79.33 156,060 -1.04(-1.29%)
Mar 19, 2021 80.81 82.30 78.96 80.37 505,918 -0.18(-0.22%)
Mar 18, 2021 82.01 82.96 80.39 80.55 209,282 -1.94(-2.35%)
Mar 17, 2021 83.23 83.36 81.82 82.49 205,915 -0.92(-1.10%)
Mar 16, 2021 83.35 83.64 82.59 83.40 147,855 +0.09(+0.11%)
Mar 15, 2021 86.62 86.62 82.89 83.31 191,354 -3.43(-3.96%)
Mar 12, 2021 84.27 87.22 84.27 86.75 260,040 +2.26(+2.68%)
Mar 11, 2021 83.89 84.55 82.71 84.49 186,958 +1.32(+1.59%)
Mar 10, 2021 82.53 84.56 82.28 83.16 261,468 -0.13(-0.16%)
Mar 09, 2021 81.73 83.77 80.87 83.29 212,977 +2.82(+3.50%)
Mar 08, 2021 79.57 81.26 78.77 80.48 250,925 +1.17(+1.48%)
Mar 05, 2021 77.23 79.38 74.88 79.30 288,967 +3.39(+4.46%)
Mar 04, 2021 79.97 80.18 75.17 75.92 308,902 -4.06(-5.08%)
Mar 03, 2021 81.32 83.04 79.89 79.98 268,241 -1.46(-1.80%)
Mar 02, 2021 83.12 83.52 81.44 81.44 316,138 -1.92(-2.30%)
Mar 01, 2021 81.38 83.67 81.07 83.36 211,580 +3.44(+4.31%)
Feb 26, 2021 82.45 82.93 79.84 79.92 375,346 -2.30(-2.80%)
Feb 25, 2021 85.22 85.93 82.13 82.22 220,300 -3.05(-3.57%)
Feb 24, 2021 83.38 85.61 82.92 85.26 196,351 +1.80(+2.16%)
Feb 23, 2021 80.78 84.20 79.68 83.46 310,861 +1.83(+2.24%)
Feb 22, 2021 78.65 82.05 78.65 81.63 243,969 +1.97(+2.47%)
Feb 19, 2021 78.79 80.04 78.79 79.66 436,916 +0.70(+0.88%)
Feb 18, 2021 76.88 79.97 76.88 78.96 374,858 +0.79(+1.01%)
Feb 17, 2021 75.71 79.55 74.92 78.18 388,087 -0.73(-0.92%)
Feb 16, 2021 84.01 84.45 78.90 78.90 511,553 -5.18(-6.16%)
Feb 12, 2021 83.77 84.99 82.65 84.08 437,619 +0.35(+0.42%)
Feb 11, 2021 82.60 84.77 82.60 83.73 387,682 +1.68(+2.05%)
Feb 10, 2021 81.14 82.23 80.31 82.05 324,902 +1.52(+1.89%)
Feb 09, 2021 79.28 80.79 78.94 80.53 193,080 +1.22(+1.54%)
Feb 08, 2021 78.16 79.52 77.32 79.30 295,202 +1.68(+2.17%)
Feb 05, 2021 79.31 79.83 76.50 77.62 235,834 -0.91(-1.15%)
Feb 04, 2021 76.71 79.11 76.50 78.52 227,214 +1.72(+2.24%)
Feb 03, 2021 77.18 77.30 76.06 76.80 273,391 -0.65(-0.84%)
Feb 02, 2021 77.26 77.66 76.36 77.45 238,972 +1.42(+1.87%)
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.