Trinet Group Inc (NY: TNET )

97.65 +0.36 (+0.37%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 94.89 95.46 94.34 94.55 307,882 +0.01(+0.01%)
Jun 29, 2023 94.10 95.69 93.76 94.54 221,207 +0.10(+0.11%)
Jun 28, 2023 94.57 94.97 93.67 94.44 227,493 +0.13(+0.14%)
Jun 27, 2023 94.20 94.87 93.85 94.31 288,689 +0.46(+0.49%)
Jun 26, 2023 94.18 95.71 93.68 93.86 397,551 -0.08(-0.08%)
Jun 23, 2023 94.96 96.09 93.57 93.94 465,488 -2.23(-2.32%)
Jun 22, 2023 96.92 97.53 95.90 96.17 204,520 -0.67(-0.69%)
Jun 21, 2023 96.70 97.98 96.66 96.83 275,364 -0.56(-0.57%)
Jun 20, 2023 97.38 98.11 96.75 97.39 381,667 -0.21(-0.21%)
Jun 16, 2023 99.31 99.31 97.19 97.60 600,891 -0.52(-0.53%)
Jun 15, 2023 99.41 99.88 97.50 98.12 558,298 -1.06(-1.06%)
Jun 14, 2023 102.55 103.30 98.37 99.17 433,393 -3.37(-3.29%)
Jun 13, 2023 102.81 103.19 101.78 102.55 648,001 -0.35(-0.34%)
Jun 12, 2023 106.10 106.10 101.06 102.90 866,447 -3.48(-3.28%)
Jun 09, 2023 97.05 111.36 96.71 106.38 2,603,723 +9.49(+9.79%)
Jun 08, 2023 97.18 97.30 95.09 96.89 210,781 -0.35(-0.36%)
Jun 07, 2023 95.46 98.22 95.24 97.24 253,656 +2.29(+2.41%)
Jun 06, 2023 92.96 95.14 92.96 94.95 264,980 +2.19(+2.36%)
Jun 05, 2023 91.91 93.42 91.27 92.76 237,282 -1.35(-1.44%)
Jun 02, 2023 91.59 94.38 91.56 94.12 362,066 +2.90(+3.18%)
Jun 01, 2023 88.58 91.62 88.41 91.22 306,784 +2.74(+3.09%)
May 31, 2023 88.00 89.10 86.84 88.48 384,493 +0.53(+0.60%)
May 30, 2023 89.44 90.23 86.82 87.95 314,264 -1.43(-1.60%)
May 26, 2023 89.10 89.96 88.56 89.39 197,863 +0.31(+0.35%)
May 25, 2023 89.42 89.84 87.98 89.08 278,834 -0.44(-0.49%)
May 24, 2023 91.88 91.88 89.46 89.52 312,701 -2.50(-2.72%)
May 23, 2023 92.59 93.59 91.88 92.01 222,963 -1.14(-1.23%)
May 22, 2023 92.23 93.59 91.95 93.16 183,252 +1.17(+1.28%)
May 19, 2023 92.89 92.95 91.10 91.98 279,852 -0.08(-0.09%)
May 18, 2023 90.66 92.40 89.81 92.06 237,934 +0.52(+0.57%)
May 17, 2023 90.97 91.97 89.34 91.55 208,427 +1.11(+1.22%)
May 16, 2023 92.56 92.56 90.44 90.44 444,862 -2.42(-2.61%)
May 15, 2023 91.20 93.47 91.20 92.86 179,282 +1.50(+1.65%)
May 12, 2023 89.21 91.68 89.21 91.36 230,285 +2.94(+3.32%)
May 11, 2023 89.22 89.27 88.02 88.42 184,830 -1.42(-1.58%)
May 10, 2023 91.26 91.26 88.96 89.84 208,801 -0.19(-0.21%)
May 09, 2023 89.97 91.04 89.28 90.03 187,957 -0.26(-0.29%)
May 08, 2023 90.94 90.98 89.27 90.29 218,879 -0.82(-0.90%)
May 05, 2023 90.25 91.28 89.14 91.11 414,550 +1.62(+1.81%)
May 04, 2023 93.19 94.04 88.93 89.49 545,577 -4.35(-4.64%)
May 03, 2023 92.49 95.19 91.21 93.84 1,091,170 +1.11(+1.19%)
May 02, 2023 91.86 93.83 90.95 92.73 797,053 +0.88(+0.95%)
May 01, 2023 91.60 92.75 89.90 91.86 402,392 -0.52(-0.56%)
Apr 28, 2023 89.22 92.42 86.62 92.37 906,996 +1.80(+1.99%)
Apr 27, 2023 80.53 90.88 78.65 90.57 746,747 +8.93(+10.94%)
Apr 26, 2023 80.67 82.85 80.43 81.64 474,743 +0.00(+0.00%)
Apr 25, 2023 85.62 85.81 80.67 81.64 729,440 -3.75(-4.40%)
Apr 24, 2023 85.03 85.65 84.06 85.39 801,228 +0.23(+0.27%)
Apr 21, 2023 84.69 85.60 83.66 85.16 300,673 +0.93(+1.10%)
Apr 20, 2023 83.17 84.56 83.03 84.24 173,010 +0.43(+0.51%)
Apr 19, 2023 84.53 84.59 83.43 83.81 241,213 -0.81(-0.95%)
Apr 18, 2023 84.80 85.17 83.72 84.62 191,315 +0.23(+0.27%)
Apr 17, 2023 83.68 84.54 82.91 84.39 237,153 +0.78(+0.93%)
Apr 14, 2023 84.71 85.65 83.24 83.61 271,133 -1.09(-1.28%)
Apr 13, 2023 84.07 84.76 83.01 84.70 327,540 +1.08(+1.29%)
Apr 12, 2023 82.97 84.33 82.60 83.62 425,226 +1.27(+1.55%)
Apr 11, 2023 81.92 82.80 81.34 82.35 266,735 +1.05(+1.29%)
Apr 10, 2023 79.32 81.40 79.00 81.30 415,848 +1.47(+1.85%)
Apr 06, 2023 80.36 81.16 79.71 79.83 422,569 -0.35(-0.43%)
Apr 05, 2023 79.92 80.58 79.65 80.18 398,609 -0.13(-0.16%)
Apr 04, 2023 81.58 81.96 79.53 80.31 446,265 +0.38(+0.47%)
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.