Trinet Group Inc (NY: TNET )

73.93 USD +1.63 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 62.71 63.68 62.62 63.38 356,800 -0.23(-0.36%)
May 30, 2019 62.95 63.85 62.95 63.61 427,054 +0.95(+1.52%)
May 29, 2019 61.86 62.77 61.62 62.66 402,321 +0.43(+0.69%)
May 28, 2019 62.43 63.24 62.07 62.23 258,752 -0.10(-0.16%)
May 24, 2019 62.15 62.75 61.65 62.33 222,900 +0.54(+0.87%)
May 23, 2019 61.90 62.12 61.19 61.79 209,430 -0.70(-1.12%)
May 22, 2019 61.80 63.32 61.06 62.49 480,746 +0.36(+0.58%)
May 21, 2019 61.76 63.16 61.76 62.13 390,385 +0.81(+1.32%)
May 20, 2019 60.60 62.08 60.10 61.32 237,476 +0.22(+0.36%)
May 17, 2019 61.00 62.49 60.85 61.10 257,300 -1.53(-2.44%)
May 16, 2019 61.51 63.31 61.40 62.63 303,275 +1.24(+2.02%)
May 15, 2019 60.65 61.71 60.63 61.39 229,884 +0.15(+0.24%)
May 14, 2019 60.35 61.48 60.29 61.24 314,212 +1.04(+1.73%)
May 13, 2019 61.56 61.76 60.11 60.20 224,564 -2.80(-4.44%)
May 10, 2019 62.19 63.09 61.35 63.00 211,200 +0.30(+0.48%)
May 09, 2019 61.78 63.03 60.80 62.70 229,807 +0.11(+0.18%)
May 08, 2019 62.96 63.51 62.15 62.59 229,565 -0.71(-1.12%)
May 07, 2019 64.06 64.51 62.54 63.30 268,973 -1.64(-2.53%)
May 06, 2019 63.66 65.09 62.99 64.94 256,440 -0.06(-0.09%)
May 03, 2019 63.50 65.00 63.16 65.00 341,700 +1.88(+2.98%)
May 02, 2019 63.51 63.91 62.74 63.12 304,765 -0.60(-0.94%)
May 01, 2019 62.34 64.97 62.34 63.72 755,053 +1.38(+2.21%)
Apr 30, 2019 64.00 65.00 61.12 62.34 1,059,239 +0.59(+0.96%)
Apr 29, 2019 61.26 62.05 60.94 61.75 480,822 +0.12(+0.19%)
Apr 26, 2019 60.85 61.80 60.58 61.63 263,500 +0.81(+1.33%)
Apr 25, 2019 61.59 61.59 60.08 60.82 153,803 -1.17(-1.89%)
Apr 24, 2019 62.11 62.31 61.16 61.99 294,467 -0.20(-0.32%)
Apr 23, 2019 61.06 62.55 60.99 62.19 326,795 +1.19(+1.95%)
Apr 22, 2019 59.20 61.06 59.17 61.00 395,880 +1.03(+1.72%)
Apr 18, 2019 60.18 60.19 59.39 59.97 317,100 -0.40(-0.66%)
Apr 17, 2019 62.20 62.30 60.16 60.37 235,188 -1.53(-2.47%)
Apr 16, 2019 62.52 62.63 61.77 61.90 321,192 -0.35(-0.56%)
Apr 15, 2019 61.91 62.36 61.41 62.25 250,475 +0.38(+0.61%)
Apr 12, 2019 62.00 62.19 61.18 61.87 196,300 +0.28(+0.45%)
Apr 11, 2019 61.01 61.86 60.73 61.59 118,160 +0.60(+0.98%)
Apr 10, 2019 60.16 61.21 60.05 60.99 236,247 +1.07(+1.79%)
Apr 09, 2019 60.34 60.60 59.77 59.92 303,758 -0.71(-1.17%)
Apr 08, 2019 60.37 60.65 59.86 60.63 139,696 -0.06(-0.10%)
Apr 05, 2019 60.34 61.08 60.34 60.69 317,700 +0.55(+0.91%)
Apr 04, 2019 60.59 60.74 59.65 60.14 231,030 -0.54(-0.89%)
Apr 03, 2019 60.88 61.50 60.32 60.68 347,818 +0.28(+0.46%)
Apr 02, 2019 60.17 60.46 59.93 60.40 181,783 +0.15(+0.25%)
Apr 01, 2019 60.01 60.30 59.65 60.25 290,717 +0.51(+0.85%)
Mar 29, 2019 59.84 59.88 59.15 59.74 339,300 +0.40(+0.67%)
Mar 28, 2019 58.90 59.49 58.36 59.34 220,577 +0.71(+1.21%)
Mar 27, 2019 59.35 59.54 58.09 58.63 223,372 -0.77(-1.30%)
Mar 26, 2019 58.79 59.81 58.51 59.40 419,597 +1.24(+2.13%)
Mar 25, 2019 58.81 58.81 57.43 58.16 348,908 -0.84(-1.42%)
Mar 22, 2019 61.33 61.59 58.79 59.00 310,700 -2.80(-4.53%)
Mar 21, 2019 61.18 62.18 61.18 61.80 346,267 +0.30(+0.49%)
Mar 20, 2019 62.07 62.41 60.84 61.50 367,390 -0.81(-1.30%)
Mar 19, 2019 62.20 62.57 61.74 62.31 336,073 +0.57(+0.92%)
Mar 18, 2019 60.94 62.21 60.75 61.74 223,970 +0.04(+0.06%)
Mar 15, 2019 61.63 62.20 61.52 61.70 426,100 +0.30(+0.49%)
Mar 14, 2019 61.27 62.03 61.05 61.40 219,640 +0.21(+0.34%)
Mar 13, 2019 61.17 61.94 61.07 61.19 453,357 +0.25(+0.41%)
Mar 12, 2019 60.93 61.56 60.81 60.94 258,823 +0.21(+0.35%)
Mar 11, 2019 59.71 60.76 59.24 60.73 501,985 +0.97(+1.62%)
Mar 08, 2019 60.03 60.12 59.17 59.76 238,700 -0.57(-0.94%)
Mar 07, 2019 59.76 60.34 59.25 60.33 414,602 +0.46(+0.77%)
Mar 06, 2019 60.86 61.23 59.85 59.87 569,899 -0.98(-1.61%)
Mar 05, 2019 61.28 61.56 60.77 60.85 376,254 -0.49(-0.80%)
Mar 04, 2019 61.80 61.96 61.03 61.34 560,084 -0.39(-0.63%)
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.