Trinet Group Inc (NY: TNET )

133.26 +1.25 (+0.95%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 52.89 54.22 52.59 53.63 365,991 -0.10(-0.19%)
May 28, 2020 57.37 57.37 53.46 53.73 329,334 -3.00(-5.30%)
May 27, 2020 53.07 56.93 53.07 56.73 558,901 +4.97(+9.60%)
May 26, 2020 50.81 52.35 50.31 51.76 367,781 +2.67(+5.45%)
May 22, 2020 49.47 49.47 48.50 49.09 200,378 +0.11(+0.22%)
May 21, 2020 48.40 49.71 48.40 48.98 259,021 +0.24(+0.49%)
May 20, 2020 48.51 49.37 47.51 48.74 231,711 +1.35(+2.84%)
May 19, 2020 47.06 48.66 47.03 47.39 286,455 -0.90(-1.86%)
May 18, 2020 46.49 49.18 46.49 48.29 332,993 +3.57(+7.99%)
May 15, 2020 43.60 45.11 42.60 44.72 270,912 +1.05(+2.40%)
May 14, 2020 43.79 44.54 42.20 43.67 373,138 -1.19(-2.65%)
May 13, 2020 46.62 46.89 44.40 44.86 225,260 -2.10(-4.46%)
May 12, 2020 50.25 50.89 46.92 46.95 271,705 -3.07(-6.15%)
May 11, 2020 50.19 50.75 48.75 50.03 289,708 -1.48(-2.87%)
May 08, 2020 51.36 52.06 50.35 51.50 257,486 +1.17(+2.32%)
May 07, 2020 49.36 50.70 49.16 50.33 185,613 +2.35(+4.89%)
May 06, 2020 50.08 50.42 47.88 47.99 367,909 -2.30(-4.57%)
May 05, 2020 49.06 50.81 48.61 50.28 321,825 +2.16(+4.48%)
May 04, 2020 46.49 48.17 45.79 48.13 380,801 +0.68(+1.43%)
May 01, 2020 48.13 48.49 46.81 47.45 489,525 -1.43(-2.92%)
Apr 30, 2020 51.28 51.55 48.06 48.88 632,012 -4.46(-8.36%)
Apr 29, 2020 49.91 54.53 49.25 53.34 1,391,544 +6.56(+14.02%)
Apr 28, 2020 46.27 47.81 46.00 46.78 478,644 +2.05(+4.57%)
Apr 27, 2020 43.35 45.27 43.12 44.74 450,858 +1.64(+3.80%)
Apr 24, 2020 44.02 44.40 42.76 43.10 334,933 -0.46(-1.05%)
Apr 23, 2020 45.80 46.14 43.50 43.56 450,320 -2.21(-4.82%)
Apr 22, 2020 45.56 46.08 45.22 45.76 363,950 +1.27(+2.85%)
Apr 21, 2020 43.80 45.01 43.23 44.50 535,888 -0.82(-1.81%)
Apr 20, 2020 44.91 46.25 44.91 45.31 472,951 -0.85(-1.84%)
Apr 17, 2020 44.58 47.11 44.58 46.16 376,211 +2.90(+6.71%)
Apr 16, 2020 43.33 44.26 42.38 43.26 607,227 +0.16(+0.37%)
Apr 15, 2020 42.08 43.72 42.08 43.10 441,647 -1.10(-2.48%)
Apr 14, 2020 43.33 45.91 43.15 44.20 413,679 +1.76(+4.14%)
Apr 13, 2020 42.90 43.79 41.64 42.44 337,164 -1.24(-2.83%)
Apr 09, 2020 42.85 44.75 41.55 43.68 403,162 +2.47(+5.98%)
Apr 08, 2020 40.24 42.16 39.68 41.21 565,233 +1.71(+4.32%)
Apr 07, 2020 39.65 42.04 39.05 39.51 564,845 +1.59(+4.19%)
Apr 06, 2020 35.29 38.18 34.88 37.92 790,572 +4.31(+12.83%)
Apr 03, 2020 34.13 36.07 32.68 33.61 448,547 -0.82(-2.38%)
Apr 02, 2020 34.31 35.54 33.51 34.42 585,860 -0.37(-1.06%)
Apr 01, 2020 35.54 36.68 34.22 34.79 644,545 -2.79(-7.43%)
Mar 31, 2020 38.53 40.06 36.14 37.59 490,817 -1.22(-3.14%)
Mar 30, 2020 38.62 39.42 36.84 38.81 318,304 +0.28(+0.73%)
Mar 27, 2020 37.89 40.08 36.21 38.53 350,662 -1.36(-3.40%)
Mar 26, 2020 35.08 40.26 34.29 39.88 505,724 +5.30(+15.32%)
Mar 25, 2020 36.33 36.82 33.96 34.58 738,015 -1.60(-4.41%)
Mar 24, 2020 33.29 36.21 33.29 36.18 932,063 +3.89(+12.06%)
Mar 23, 2020 35.69 35.90 30.92 32.29 995,422 -3.80(-10.54%)
Mar 20, 2020 35.26 39.42 35.26 36.09 1,046,077 +1.17(+3.34%)
Mar 19, 2020 29.42 35.67 28.70 34.92 663,536 +5.41(+18.33%)
Mar 18, 2020 36.07 36.54 27.74 29.51 881,580 -8.88(-23.13%)
Mar 17, 2020 41.71 41.96 37.71 38.40 704,752 -2.58(-6.28%)
Mar 16, 2020 42.02 46.76 40.94 40.97 838,128 -6.03(-12.83%)
Mar 13, 2020 49.33 49.38 44.73 47.00 907,114 +0.08(+0.17%)
Mar 12, 2020 46.59 48.79 44.90 46.92 817,988 -3.07(-6.15%)
Mar 11, 2020 53.46 54.19 49.68 50.00 857,060 -4.86(-8.86%)
Mar 10, 2020 53.07 54.94 51.53 54.86 728,882 +3.61(+7.05%)
Mar 09, 2020 50.02 52.26 49.52 51.24 594,114 -2.52(-4.68%)
Mar 06, 2020 51.44 54.02 51.23 53.76 543,727 +0.32(+0.60%)
Mar 05, 2020 54.84 55.08 52.54 53.44 408,014 -2.64(-4.72%)
Mar 04, 2020 54.10 56.24 52.96 56.08 406,060 +2.85(+5.36%)
Mar 03, 2020 54.29 55.50 52.72 53.23 684,940 -1.24(-2.27%)
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.