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 (%)
Jul 30, 2021 81.15 83.39 81.15 82.82 423,862 +1.08(+1.32%)
Jul 29, 2021 80.28 82.07 79.89 81.75 272,433 +2.04(+2.55%)
Jul 28, 2021 78.54 80.03 78.25 79.71 336,903 +0.95(+1.20%)
Jul 27, 2021 74.86 79.85 74.86 78.76 455,059 +5.71(+7.82%)
Jul 26, 2021 72.91 73.21 71.64 73.05 198,651 -0.12(-0.16%)
Jul 23, 2021 72.49 73.39 71.81 73.17 214,173 +1.03(+1.42%)
Jul 22, 2021 72.50 72.50 71.47 72.14 170,209 -0.41(-0.56%)
Jul 21, 2021 72.79 73.38 71.91 72.55 223,083 +0.12(+0.17%)
Jul 20, 2021 71.03 73.48 71.03 72.43 275,982 +1.84(+2.60%)
Jul 19, 2021 70.93 71.95 69.90 70.60 154,632 -1.66(-2.29%)
Jul 16, 2021 73.30 73.47 72.20 72.25 155,944 -0.25(-0.34%)
Jul 15, 2021 72.13 72.98 71.89 72.50 153,968 +0.29(+0.40%)
Jul 14, 2021 71.82 72.49 71.42 72.21 177,550 +0.85(+1.19%)
Jul 13, 2021 71.83 72.19 71.16 71.36 189,347 -0.42(-0.58%)
Jul 12, 2021 70.31 71.94 70.26 71.78 310,881 +0.92(+1.30%)
Jul 09, 2021 71.20 71.50 70.80 70.87 410,191 +0.51(+0.72%)
Jul 08, 2021 69.65 71.50 69.30 70.36 166,208 -0.40(-0.56%)
Jul 07, 2021 70.99 71.68 70.19 70.76 186,280 -0.39(-0.55%)
Jul 06, 2021 72.32 72.54 70.34 71.15 136,800 -1.51(-2.07%)
Jul 02, 2021 72.62 72.87 71.78 72.65 137,803 +0.06(+0.08%)
Jul 01, 2021 72.97 72.97 72.25 72.59 223,581 +0.25(+0.34%)
Jun 30, 2021 73.23 73.63 72.06 72.34 164,941 -1.31(-1.78%)
Jun 29, 2021 73.36 74.00 73.12 73.65 151,788 +0.43(+0.59%)
Jun 28, 2021 74.09 74.09 72.43 73.22 201,987 -1.03(-1.38%)
Jun 25, 2021 73.36 74.59 72.72 74.25 665,375 +1.13(+1.54%)
Jun 24, 2021 72.59 73.35 72.15 73.12 126,861 +1.14(+1.58%)
Jun 23, 2021 72.14 72.37 71.53 71.98 158,784 -0.16(-0.22%)
Jun 22, 2021 71.64 72.46 71.00 72.14 119,377 +0.10(+0.14%)
Jun 21, 2021 70.89 72.47 70.58 72.04 190,477 +1.79(+2.54%)
Jun 18, 2021 70.69 71.25 70.07 70.26 285,586 -1.53(-2.13%)
Jun 17, 2021 72.37 72.46 71.08 71.78 127,319 -0.79(-1.09%)
Jun 16, 2021 73.62 73.62 72.14 72.57 158,449 -1.18(-1.60%)
Jun 15, 2021 72.95 73.92 72.40 73.75 206,680 +0.99(+1.36%)
Jun 14, 2021 73.86 73.86 72.46 72.76 179,769 -1.03(-1.39%)
Jun 11, 2021 72.43 73.79 72.43 73.79 252,299 +1.63(+2.25%)
Jun 10, 2021 72.75 72.80 72.02 72.16 177,895 -0.39(-0.54%)
Jun 09, 2021 74.06 74.06 72.43 72.55 137,450 -1.11(-1.50%)
Jun 08, 2021 73.19 74.06 72.74 73.66 242,966 +0.92(+1.26%)
Jun 07, 2021 72.51 73.11 72.51 72.74 267,272 -0.29(-0.40%)
Jun 04, 2021 73.48 73.98 72.87 73.03 277,254 -0.05(-0.07%)
Jun 03, 2021 72.59 73.33 72.16 73.08 453,080 +0.14(+0.19%)
Jun 02, 2021 74.99 75.06 71.28 72.94 436,845 -1.91(-2.55%)
Jun 01, 2021 75.92 75.92 74.62 74.85 219,597 -0.35(-0.46%)
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%)
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.