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 (%)
May 28, 2021 77.02 77.15 75.12 75.20 257,097 -1.32(-1.72%)
May 27, 2021 77.58 77.99 76.51 76.52 312,050 -0.86(-1.11%)
May 26, 2021 77.76 77.97 76.66 77.37 291,867 -0.26(-0.33%)
May 25, 2021 78.63 79.30 77.55 77.63 188,150 -0.81(-1.03%)
May 24, 2021 77.52 78.69 76.91 78.44 256,871 +1.28(+1.66%)
May 21, 2021 78.57 78.57 76.70 77.16 201,413 -0.49(-0.63%)
May 20, 2021 76.48 78.59 75.88 77.65 230,914 +0.40(+0.52%)
May 19, 2021 75.99 77.32 75.48 77.25 153,863 -0.81(-1.04%)
May 18, 2021 79.06 79.17 77.98 78.06 147,080 -1.55(-1.94%)
May 17, 2021 79.27 79.78 78.39 79.61 115,013 -0.48(-0.60%)
May 14, 2021 79.45 80.16 78.92 80.09 106,711 +1.20(+1.52%)
May 13, 2021 76.27 79.64 76.27 78.89 251,226 +2.94(+3.88%)
May 12, 2021 76.79 77.30 75.74 75.95 168,768 -1.40(-1.81%)
May 11, 2021 77.72 78.55 76.92 77.34 130,623 -1.96(-2.47%)
May 10, 2021 81.55 81.76 79.26 79.30 150,369 -2.28(-2.79%)
May 07, 2021 80.15 81.75 79.63 81.58 176,026 +1.98(+2.48%)
May 06, 2021 79.05 79.63 78.12 79.60 193,762 +0.71(+0.90%)
May 05, 2021 79.05 79.36 77.51 78.89 162,955 +0.04(+0.05%)
May 04, 2021 78.83 79.55 78.03 78.85 204,564 -0.50(-0.63%)
May 03, 2021 79.61 80.35 79.16 79.35 281,375 +0.79(+1.00%)
Apr 30, 2021 78.74 79.36 77.46 78.56 372,203 -1.05(-1.32%)
Apr 29, 2021 78.73 80.04 78.34 79.61 440,611 +0.78(+0.99%)
Apr 28, 2021 77.14 79.32 77.14 78.83 520,675 +1.23(+1.58%)
Apr 27, 2021 82.52 84.21 76.10 77.60 660,935 -6.54(-7.77%)
Apr 26, 2021 85.77 86.22 84.14 84.14 266,737 -1.43(-1.67%)
Apr 23, 2021 83.74 85.83 83.74 85.57 143,070 +1.97(+2.35%)
Apr 22, 2021 83.98 84.90 83.48 83.60 218,101 +0.07(+0.08%)
Apr 21, 2021 82.51 83.95 82.37 83.53 251,899 +1.09(+1.32%)
Apr 20, 2021 83.02 83.75 82.02 82.44 211,266 -0.77(-0.92%)
Apr 19, 2021 83.95 84.27 82.54 83.21 181,431 -0.98(-1.16%)
Apr 16, 2021 84.02 84.52 83.64 84.19 157,497 +0.59(+0.70%)
Apr 15, 2021 83.41 83.67 82.11 83.60 103,966 +1.03(+1.25%)
Apr 14, 2021 81.71 83.34 81.71 82.57 124,453 +1.24(+1.52%)
Apr 13, 2021 81.83 81.90 80.72 81.34 150,074 -0.51(-0.62%)
Apr 12, 2021 81.01 81.87 81.01 81.84 147,985 +0.84(+1.03%)
Apr 09, 2021 79.67 81.14 79.30 81.01 211,399 +1.50(+1.88%)
Apr 08, 2021 78.71 79.93 78.63 79.51 194,087 +1.34(+1.71%)
Apr 07, 2021 79.23 79.54 77.82 78.17 130,084 -1.43(-1.79%)
Apr 06, 2021 79.34 80.54 79.34 79.60 194,183 -0.20(-0.25%)
Apr 05, 2021 80.21 81.17 79.44 79.80 143,992 +0.55(+0.69%)
Apr 01, 2021 78.48 79.68 78.48 79.25 212,000 +1.44(+1.85%)
Mar 31, 2021 77.68 78.34 77.28 77.81 238,648 +0.47(+0.61%)
Mar 30, 2021 77.11 78.00 76.46 77.34 155,747 +0.16(+0.21%)
Mar 29, 2021 78.17 79.88 77.18 77.18 188,500 -1.35(-1.72%)
Mar 26, 2021 78.27 78.73 77.45 78.53 303,774 +0.97(+1.25%)
Mar 25, 2021 76.77 77.88 75.62 77.56 173,929 +0.07(+0.09%)
Mar 24, 2021 78.77 80.40 77.41 77.49 251,047 -0.83(-1.06%)
Mar 23, 2021 78.52 79.81 77.74 78.32 210,904 -1.21(-1.52%)
Mar 22, 2021 80.61 80.61 78.54 79.53 155,670 -1.04(-1.29%)
Mar 19, 2021 81.02 82.50 79.16 80.57 504,653 -0.18(-0.22%)
Mar 18, 2021 82.21 83.17 80.59 80.75 208,759 -1.95(-2.35%)
Mar 17, 2021 83.44 83.57 82.02 82.69 205,400 -0.92(-1.10%)
Mar 16, 2021 83.56 83.85 82.79 83.61 147,485 +0.09(+0.11%)
Mar 15, 2021 86.84 86.84 83.10 83.52 190,875 -3.44(-3.96%)
Mar 12, 2021 84.48 87.43 84.48 86.97 259,390 +2.27(+2.67%)
Mar 11, 2021 84.10 84.76 82.92 84.70 186,491 +1.33(+1.59%)
Mar 10, 2021 82.73 84.77 82.48 83.37 260,815 -0.13(-0.16%)
Mar 09, 2021 81.93 83.98 81.08 83.50 212,444 +2.82(+3.50%)
Mar 08, 2021 79.77 81.47 78.97 80.68 250,298 +1.18(+1.48%)
Mar 05, 2021 77.42 79.58 75.07 79.50 288,244 +3.39(+4.46%)
Mar 04, 2021 80.17 80.38 75.36 76.11 308,130 -4.07(-5.08%)
Mar 03, 2021 81.53 83.25 80.09 80.18 267,570 -1.47(-1.80%)
Mar 02, 2021 83.33 83.73 81.65 81.65 315,348 -1.93(-2.30%)
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.