Trinet Group Inc (NY: TNET )

85.96 +1.82 (+2.16%)
Official Closing Price Updated: 4:10 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 78.05 78.89 76.71 78.54 417,915 +0.04(+0.05%)
May 27, 2022 78.00 79.26 78.00 78.50 250,811 +0.80(+1.03%)
May 26, 2022 75.29 77.89 75.05 77.70 357,407 +3.24(+4.35%)
May 25, 2022 74.22 75.80 74.02 74.46 432,739 -0.45(-0.60%)
May 24, 2022 75.37 75.67 73.44 74.91 301,594 -1.23(-1.62%)
May 23, 2022 75.69 76.16 73.83 76.14 444,188 +0.79(+1.05%)
May 20, 2022 75.78 76.21 73.08 75.35 428,299 +0.36(+0.48%)
May 19, 2022 75.81 76.54 73.29 74.99 789,573 -1.79(-2.33%)
May 18, 2022 81.24 81.67 76.71 76.78 450,602 -5.01(-6.13%)
May 17, 2022 81.00 82.08 80.05 81.79 460,218 +2.02(+2.53%)
May 16, 2022 79.82 80.50 78.84 79.77 450,622 -0.84(-1.04%)
May 13, 2022 80.16 82.20 80.05 80.61 573,110 +1.38(+1.74%)
May 12, 2022 80.21 81.31 77.77 79.23 398,026 -0.83(-1.04%)
May 11, 2022 81.70 83.05 79.95 80.06 330,799 -1.02(-1.26%)
May 10, 2022 82.63 83.05 80.21 81.08 286,726 -0.90(-1.10%)
May 09, 2022 83.44 84.05 81.58 81.98 282,305 -2.40(-2.84%)
May 06, 2022 84.73 85.93 83.75 84.38 636,365 -0.60(-0.71%)
May 05, 2022 86.97 88.02 83.38 84.98 451,135 -3.42(-3.87%)
May 04, 2022 88.28 89.26 85.86 88.40 253,225 +0.21(+0.24%)
May 03, 2022 88.34 89.00 87.71 88.19 282,551 -0.16(-0.18%)
May 02, 2022 88.50 90.61 86.35 88.35 352,149 -0.35(-0.39%)
Apr 29, 2022 91.39 92.47 88.39 88.70 292,238 -3.95(-4.26%)
Apr 28, 2022 92.42 93.25 90.41 92.65 353,731 +1.46(+1.60%)
Apr 27, 2022 93.84 95.01 90.80 91.19 697,166 +0.08(+0.09%)
Apr 26, 2022 91.64 92.61 90.84 91.11 513,716 -1.51(-1.63%)
Apr 25, 2022 92.17 92.68 90.88 92.62 498,476 -0.63(-0.68%)
Apr 22, 2022 95.95 96.22 92.93 93.25 474,323 -3.00(-3.12%)
Apr 21, 2022 99.14 99.19 95.80 96.25 444,192 -2.32(-2.35%)
Apr 20, 2022 98.70 99.29 97.90 98.57 602,559 +0.79(+0.81%)
Apr 19, 2022 95.63 98.19 95.31 97.78 298,195 +2.24(+2.34%)
Apr 18, 2022 95.85 96.90 94.73 95.54 701,158 -0.46(-0.48%)
Apr 14, 2022 95.93 96.55 95.32 96.00 422,699 +0.35(+0.37%)
Apr 13, 2022 94.60 96.45 94.51 95.65 414,266 +1.38(+1.46%)
Apr 12, 2022 93.87 95.57 93.60 94.27 526,619 +0.73(+0.78%)
Apr 11, 2022 94.30 95.08 93.39 93.54 1,013,498 -1.35(-1.42%)
Apr 08, 2022 95.53 96.92 94.75 94.89 432,835 -0.70(-0.73%)
Apr 07, 2022 95.98 96.74 94.91 95.59 460,809 -0.28(-0.29%)
Apr 06, 2022 95.49 97.16 95.22 95.87 402,567 -0.25(-0.26%)
Apr 05, 2022 97.81 98.94 96.01 96.12 312,363 -2.11(-2.15%)
Apr 04, 2022 99.05 100.06 97.80 98.23 472,812 -1.03(-1.04%)
Apr 01, 2022 98.50 99.75 98.01 99.26 526,509 +0.90(+0.92%)
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%)
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.