Trinet Group Inc (NY: TNET )

132.26 +0.25 (+0.19%)
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 76.48 77.23 73.96 73.97 342,246 -3.03(-3.94%)
Jan 28, 2021 75.87 77.85 74.90 77.00 321,957 +2.24(+2.99%)
Jan 27, 2021 78.49 79.20 74.12 74.77 438,087 -5.68(-7.06%)
Jan 26, 2021 79.85 81.31 79.63 80.45 315,509 +0.71(+0.89%)
Jan 25, 2021 79.92 81.16 78.37 79.74 443,581 -0.78(-0.97%)
Jan 22, 2021 80.00 80.68 79.58 80.52 161,104 -0.23(-0.28%)
Jan 21, 2021 83.46 83.46 80.66 80.75 150,256 -2.22(-2.67%)
Jan 20, 2021 81.65 83.10 81.65 82.96 182,310 +1.76(+2.16%)
Jan 19, 2021 80.36 81.51 79.81 81.21 365,841 +0.99(+1.23%)
Jan 15, 2021 82.07 82.07 79.81 80.22 169,720 -2.87(-3.46%)
Jan 14, 2021 83.19 84.11 82.50 83.09 190,287 +0.30(+0.36%)
Jan 13, 2021 84.18 84.59 82.66 82.79 267,966 -1.41(-1.67%)
Jan 12, 2021 82.58 84.40 82.49 84.20 297,008 +1.25(+1.50%)
Jan 11, 2021 81.55 83.11 81.55 82.95 125,887 +0.57(+0.69%)
Jan 08, 2021 84.02 84.92 81.78 82.38 143,671 -1.36(-1.62%)
Jan 07, 2021 82.34 83.88 82.34 83.74 128,516 +1.93(+2.35%)
Jan 06, 2021 79.28 82.19 78.99 81.82 282,290 +3.13(+3.98%)
Jan 05, 2021 78.60 79.36 77.96 78.68 279,794 -0.41(-0.52%)
Jan 04, 2021 81.32 81.80 78.46 79.09 299,244 -1.36(-1.69%)
Dec 31, 2020 80.45 80.45 80.45 115,235 -0.28(-0.35%)
Dec 30, 2020 80.80 82.06 80.67 80.73 115,235 +0.03(+0.04%)
Dec 29, 2020 82.44 82.44 80.17 80.70 132,801 -1.71(-2.07%)
Dec 28, 2020 83.21 83.40 81.84 82.40 154,464 +0.42(+0.51%)
Dec 24, 2020 83.11 83.11 81.48 81.98 90,070 -0.58(-0.70%)
Dec 23, 2020 82.78 83.43 82.49 82.56 153,589 +0.39(+0.47%)
Dec 22, 2020 81.98 82.67 81.18 82.17 170,756 +0.34(+0.41%)
Dec 21, 2020 81.26 82.59 79.49 81.83 248,945 -0.85(-1.03%)
Dec 18, 2020 82.48 83.66 81.99 82.68 508,761 +0.29(+0.35%)
Dec 17, 2020 81.02 82.59 80.50 82.39 316,560 +2.12(+2.64%)
Dec 16, 2020 80.05 80.41 78.99 80.28 222,569 +0.38(+0.47%)
Dec 15, 2020 78.85 80.85 78.70 79.90 249,646 +1.87(+2.39%)
Dec 14, 2020 78.37 78.94 77.71 78.03 189,694 +0.27(+0.35%)
Dec 11, 2020 76.53 78.29 76.32 77.76 207,993 +1.08(+1.41%)
Dec 10, 2020 76.73 76.94 75.91 76.68 184,825 -0.36(-0.47%)
Dec 09, 2020 77.85 78.34 75.71 77.04 277,065 -0.59(-0.76%)
Dec 08, 2020 76.35 77.67 75.84 77.63 199,383 +0.61(+0.79%)
Dec 07, 2020 76.72 77.37 76.30 77.02 167,644 -0.21(-0.27%)
Dec 04, 2020 76.77 78.29 76.77 77.23 153,590 +0.91(+1.19%)
Dec 03, 2020 76.26 77.17 76.19 76.33 159,610 +0.05(+0.07%)
Dec 02, 2020 77.52 77.69 75.94 76.28 252,615 -1.55(-1.99%)
Dec 01, 2020 76.30 78.00 75.09 77.82 372,104 +2.96(+3.96%)
Nov 30, 2020 76.20 76.20 74.44 74.86 277,446 -1.51(-1.97%)
Nov 27, 2020 76.56 77.51 76.11 76.37 93,576 -0.33(-0.43%)
Nov 25, 2020 76.59 77.39 76.29 76.69 257,386 +0.06(+0.08%)
Nov 24, 2020 75.96 76.81 75.46 76.63 181,734 +1.58(+2.10%)
Nov 23, 2020 75.47 75.85 74.23 75.06 324,764 +0.32(+0.43%)
Nov 20, 2020 74.65 75.53 73.96 74.74 268,407 -0.14(-0.19%)
Nov 19, 2020 73.04 75.25 73.04 74.88 253,057 +1.23(+1.67%)
Nov 18, 2020 73.86 75.08 73.61 73.65 206,351 -0.86(-1.15%)
Nov 17, 2020 74.84 75.16 72.97 74.51 258,322 -1.25(-1.65%)
Nov 16, 2020 76.00 76.13 74.21 75.76 275,488 +0.84(+1.12%)
Nov 13, 2020 74.61 75.30 74.05 74.92 196,170 +0.98(+1.32%)
Nov 12, 2020 74.36 74.70 73.02 73.94 190,502 -0.84(-1.12%)
Nov 11, 2020 75.40 75.40 73.39 74.78 224,066 -0.24(-0.32%)
Nov 10, 2020 76.59 77.06 74.75 75.02 306,589 -1.26(-1.65%)
Nov 09, 2020 77.10 80.01 76.20 76.28 428,252 +2.01(+2.70%)
Nov 06, 2020 75.26 75.26 73.81 74.27 172,425 -0.75(-1.00%)
Nov 05, 2020 72.49 75.47 72.49 75.02 372,704 +3.24(+4.52%)
Nov 04, 2020 70.07 72.35 69.54 71.77 427,283 +0.84(+1.18%)
Nov 03, 2020 71.26 71.28 69.89 70.94 499,539 +1.11(+1.59%)
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.