Trinet Group Inc (NY: TNET )

102.47 USD -4.04 (-3.79%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 73.04 74.50 72.99 73.54 460,082 +0.62(+0.85%)
Jul 30, 2019 72.80 72.93 70.61 72.92 598,385 -0.54(-0.74%)
Jul 29, 2019 76.24 76.92 72.11 73.46 899,256 -3.32(-4.32%)
Jul 26, 2019 72.72 76.90 72.72 76.78 604,400 +4.55(+6.30%)
Jul 25, 2019 72.38 73.09 71.88 72.23 367,105 -0.15(-0.21%)
Jul 24, 2019 71.61 72.40 71.03 72.38 362,297 +0.63(+0.88%)
Jul 23, 2019 71.21 71.98 71.03 71.75 379,037 +0.82(+1.16%)
Jul 22, 2019 72.00 72.09 70.86 70.93 251,882 -0.79(-1.10%)
Jul 19, 2019 72.31 72.97 71.71 71.72 141,000 -0.57(-0.79%)
Jul 18, 2019 71.02 72.45 71.02 72.29 184,452 +1.22(+1.72%)
Jul 17, 2019 71.31 71.59 70.89 71.07 208,554 -0.29(-0.41%)
Jul 16, 2019 71.80 72.15 71.20 71.36 163,414 -0.34(-0.47%)
Jul 15, 2019 71.84 72.67 71.09 71.70 186,149 +0.28(+0.39%)
Jul 12, 2019 70.46 71.74 70.29 71.42 191,300 +1.15(+1.64%)
Jul 11, 2019 70.68 70.68 69.57 70.27 182,753 -0.34(-0.48%)
Jul 10, 2019 69.80 70.86 69.80 70.61 195,011 +0.94(+1.35%)
Jul 09, 2019 69.10 69.71 68.88 69.67 128,955 +0.21(+0.30%)
Jul 08, 2019 68.97 69.85 68.97 69.46 186,445 +0.31(+0.45%)
Jul 05, 2019 68.69 69.43 68.20 69.15 141,800 +0.06(+0.09%)
Jul 03, 2019 69.12 69.47 68.63 69.09 61,900 +0.30(+0.44%)
Jul 02, 2019 68.79 69.17 67.96 68.79 133,683 +0.14(+0.20%)
Jul 01, 2019 68.76 69.01 67.63 68.65 351,979 +0.85(+1.25%)
Jun 28, 2019 67.71 68.30 67.59 67.80 717,900 +0.18(+0.27%)
Jun 27, 2019 66.85 67.64 66.53 67.62 228,067 +0.63(+0.94%)
Jun 26, 2019 67.43 67.81 66.83 66.99 169,772 -0.20(-0.30%)
Jun 25, 2019 68.34 68.44 67.11 67.19 255,844 -1.30(-1.90%)
Jun 24, 2019 69.61 69.61 68.45 68.49 174,669 -0.81(-1.17%)
Jun 21, 2019 69.90 70.07 69.20 69.30 309,500 -1.12(-1.59%)
Jun 20, 2019 70.30 70.70 69.72 70.42 571,373 +0.44(+0.63%)
Jun 19, 2019 69.48 69.98 69.15 69.98 172,907 +0.53(+0.76%)
Jun 18, 2019 69.12 69.82 68.96 69.45 118,231 +0.83(+1.21%)
Jun 17, 2019 69.03 69.32 68.18 68.62 163,659 -0.39(-0.57%)
Jun 14, 2019 69.20 69.20 68.42 69.01 191,100 -0.12(-0.17%)
Jun 13, 2019 68.86 69.81 68.73 69.13 284,026 +0.46(+0.67%)
Jun 12, 2019 66.83 68.78 66.48 68.67 406,183 +1.49(+2.22%)
Jun 11, 2019 66.58 67.69 66.58 67.18 391,691 +1.32(+2.00%)
Jun 10, 2019 65.32 66.73 65.32 65.86 249,386 +0.81(+1.25%)
Jun 07, 2019 65.00 65.71 65.00 65.05 370,800 +0.49(+0.76%)
Jun 06, 2019 64.03 64.78 63.64 64.56 278,664 +0.24(+0.37%)
Jun 05, 2019 63.91 64.88 63.69 64.32 350,805 +0.75(+1.18%)
Jun 04, 2019 63.46 63.84 62.51 63.57 332,287 +0.99(+1.58%)
Jun 03, 2019 63.33 63.99 62.40 62.58 299,894 -0.80(-1.26%)
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%)
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.