Trinet Group Inc (NY: TNET )

132.49 +0.48 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 67.63 68.36 67.24 67.67 187,624 -0.51(-0.75%)
Dec 29, 2022 66.44 68.34 66.44 68.18 228,472 +2.33(+3.53%)
Dec 28, 2022 66.35 67.13 65.58 65.86 199,664 -0.34(-0.51%)
Dec 27, 2022 65.50 66.54 65.14 66.19 229,243 +0.91(+1.39%)
Dec 23, 2022 64.65 65.53 64.57 65.29 212,441 +0.47(+0.72%)
Dec 22, 2022 64.48 65.12 63.59 64.82 310,175 -0.44(-0.67%)
Dec 21, 2022 63.14 65.28 62.80 65.26 196,283 +2.37(+3.76%)
Dec 20, 2022 62.45 63.27 61.81 62.89 161,765 +0.20(+0.32%)
Dec 19, 2022 64.43 64.43 62.48 62.69 179,687 -1.71(-2.65%)
Dec 16, 2022 64.81 65.50 64.09 64.40 312,401 -0.96(-1.47%)
Dec 15, 2022 66.62 66.62 64.78 65.36 251,098 -2.05(-3.04%)
Dec 14, 2022 67.67 68.69 66.89 67.40 239,512 -0.65(-0.95%)
Dec 13, 2022 69.35 69.84 67.54 68.05 217,627 +0.47(+0.69%)
Dec 12, 2022 67.65 67.75 66.87 67.58 189,363 +0.06(+0.09%)
Dec 09, 2022 68.10 68.18 67.32 67.52 220,318 -0.70(-1.02%)
Dec 08, 2022 67.24 68.39 66.24 68.22 259,389 +1.28(+1.91%)
Dec 07, 2022 71.22 71.77 66.74 66.94 373,969 -4.41(-6.18%)
Dec 06, 2022 71.71 71.76 70.92 71.35 556,371 -0.16(-0.22%)
Dec 05, 2022 71.56 71.66 71.35 71.51 569,147 -0.09(-0.13%)
Dec 02, 2022 71.54 72.04 71.36 71.60 378,248 -0.18(-0.25%)
Dec 01, 2022 72.61 73.17 71.36 71.78 311,453 -0.55(-0.76%)
Nov 30, 2022 70.42 72.33 70.32 72.33 470,615 +1.75(+2.47%)
Nov 29, 2022 70.34 71.05 70.34 70.59 259,065 +0.24(+0.34%)
Nov 28, 2022 70.19 71.08 69.86 70.35 261,531 -0.30(-0.42%)
Nov 25, 2022 70.73 71.60 70.31 70.65 90,214 +0.18(+0.26%)
Nov 23, 2022 69.86 70.68 69.86 70.47 126,874 +0.59(+0.84%)
Nov 22, 2022 70.03 70.41 69.43 69.88 246,351 +0.07(+0.10%)
Nov 21, 2022 69.01 70.10 69.01 69.81 196,443 +0.57(+0.82%)
Nov 18, 2022 70.19 70.48 69.03 69.24 355,216 -0.02(-0.03%)
Nov 17, 2022 68.15 70.12 67.95 69.26 347,397 +0.32(+0.46%)
Nov 16, 2022 69.39 69.44 68.58 68.94 313,909 -0.56(-0.80%)
Nov 15, 2022 69.87 71.15 69.37 69.50 333,528 +0.39(+0.56%)
Nov 14, 2022 67.83 69.67 67.50 69.11 343,238 +0.99(+1.45%)
Nov 11, 2022 69.19 69.38 67.72 68.12 301,414 -0.56(-0.81%)
Nov 10, 2022 67.07 68.84 66.89 68.68 655,212 +2.33(+3.50%)
Nov 09, 2022 66.57 67.17 66.13 66.35 622,710 -0.10(-0.15%)
Nov 08, 2022 66.74 66.93 66.07 66.45 568,527 -0.46(-0.69%)
Nov 07, 2022 67.07 67.73 66.20 66.91 711,559 +5.28(+8.57%)
Nov 04, 2022 62.24 62.24 60.49 61.63 221,045 +0.44(+0.72%)
Nov 03, 2022 61.81 62.22 61.14 61.19 284,902 -1.44(-2.29%)
Nov 02, 2022 64.31 64.94 62.32 62.63 415,602 -2.10(-3.24%)
Nov 01, 2022 65.42 65.95 64.55 64.73 376,404 -0.13(-0.20%)
Oct 31, 2022 65.21 65.75 64.68 64.86 517,076 -0.35(-0.54%)
Oct 28, 2022 64.08 65.45 64.08 65.21 383,171 +1.09(+1.70%)
Oct 27, 2022 65.77 66.36 63.74 64.12 669,208 -1.44(-2.19%)
Oct 26, 2022 67.87 70.48 63.93 65.56 883,329 -10.86(-14.21%)
Oct 25, 2022 74.25 76.80 74.25 76.42 311,452 +2.25(+3.03%)
Oct 24, 2022 73.72 74.71 73.21 74.17 166,942 +0.80(+1.09%)
Oct 21, 2022 73.13 73.62 71.65 73.37 122,609 +0.35(+0.48%)
Oct 20, 2022 74.60 75.59 73.02 73.02 228,632 -1.55(-2.07%)
Oct 19, 2022 72.72 74.84 72.57 74.57 419,080 +1.17(+1.59%)
Oct 18, 2022 74.66 75.51 72.89 73.40 272,429 +0.47(+0.64%)
Oct 17, 2022 71.34 73.17 71.34 72.93 163,475 +2.92(+4.18%)
Oct 14, 2022 73.28 73.28 69.88 70.01 152,645 -2.60(-3.57%)
Oct 13, 2022 69.35 73.26 68.57 72.60 168,587 +1.75(+2.47%)
Oct 12, 2022 70.97 71.56 69.87 70.86 165,519 +0.29(+0.41%)
Oct 11, 2022 70.94 71.03 69.25 70.57 229,861 -0.44(-0.62%)
Oct 10, 2022 71.31 71.62 70.36 71.01 96,027 -0.07(-0.10%)
Oct 07, 2022 71.97 72.07 70.40 71.08 171,367 -1.84(-2.52%)
Oct 06, 2022 74.08 74.38 72.64 72.91 142,601 -1.92(-2.56%)
Oct 05, 2022 74.14 75.25 73.96 74.83 137,822 -0.31(-0.41%)
Oct 04, 2022 74.73 75.81 74.73 75.14 234,107 +1.34(+1.81%)
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.