Trinet Group Inc (NY: TNET )

97.65 +0.36 (+0.37%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 79.08 80.38 79.02 80.26 258,742 +1.77(+2.26%)
Mar 30, 2023 77.79 78.73 77.64 78.48 245,355 +1.12(+1.44%)
Mar 29, 2023 77.64 77.75 76.58 77.37 212,040 +0.48(+0.62%)
Mar 28, 2023 76.33 77.37 75.54 76.89 278,854 +0.49(+0.64%)
Mar 27, 2023 76.11 76.92 75.81 76.40 444,567 +0.29(+0.38%)
Mar 24, 2023 75.73 76.57 74.74 76.11 255,247 -0.16(-0.21%)
Mar 23, 2023 77.12 78.03 75.75 76.27 222,686 -0.76(-0.98%)
Mar 22, 2023 78.45 79.42 76.91 77.03 335,568 -1.31(-1.68%)
Mar 21, 2023 78.61 79.46 77.60 78.34 259,606 +0.97(+1.25%)
Mar 20, 2023 77.28 78.32 76.85 77.38 270,656 +1.03(+1.34%)
Mar 17, 2023 77.22 77.94 76.10 76.35 465,588 -1.06(-1.36%)
Mar 16, 2023 75.75 78.48 75.52 77.41 371,507 +0.75(+0.97%)
Mar 15, 2023 75.58 77.44 75.44 76.66 413,828 -0.80(-1.03%)
Mar 14, 2023 77.51 78.93 76.61 77.46 363,653 +2.05(+2.72%)
Mar 13, 2023 78.31 78.61 73.54 75.41 592,010 -4.14(-5.21%)
Mar 10, 2023 83.04 83.62 79.30 79.55 490,835 -3.66(-4.40%)
Mar 09, 2023 84.63 85.23 83.11 83.21 391,331 -1.18(-1.40%)
Mar 08, 2023 84.94 86.25 83.79 84.40 231,586 -0.36(-0.42%)
Mar 07, 2023 84.30 85.44 83.91 84.76 325,964 +0.70(+0.83%)
Mar 06, 2023 83.43 84.10 82.82 84.06 250,077 +0.48(+0.57%)
Mar 03, 2023 83.57 83.88 82.78 83.58 268,577 +0.38(+0.45%)
Mar 02, 2023 81.53 83.60 81.39 83.20 344,198 +0.97(+1.17%)
Mar 01, 2023 82.48 83.44 82.14 82.24 356,802 -0.27(-0.33%)
Feb 28, 2023 83.42 84.22 82.51 82.51 441,308 -1.35(-1.61%)
Feb 27, 2023 83.92 85.61 83.78 83.86 360,110 +0.15(+0.18%)
Feb 24, 2023 84.25 84.61 83.35 83.71 407,345 -1.91(-2.23%)
Feb 23, 2023 86.62 87.57 85.54 85.62 408,823 -0.90(-1.04%)
Feb 22, 2023 86.92 87.49 86.51 86.52 587,809 -0.19(-0.22%)
Feb 21, 2023 89.20 90.60 85.58 86.71 689,345 -3.94(-4.35%)
Feb 17, 2023 87.31 91.01 87.07 90.65 935,269 +2.96(+3.37%)
Feb 16, 2023 79.40 88.18 76.66 87.69 1,300,985 +7.68(+9.59%)
Feb 15, 2023 77.99 80.11 77.98 80.02 464,683 +1.53(+1.95%)
Feb 14, 2023 77.25 78.65 77.09 78.48 376,162 +0.60(+0.77%)
Feb 13, 2023 77.59 78.07 77.33 77.89 187,451 +0.42(+0.54%)
Feb 10, 2023 76.74 77.48 76.17 77.47 247,010 +0.64(+0.83%)
Feb 09, 2023 77.43 78.62 76.36 76.83 270,699 -0.32(-0.41%)
Feb 08, 2023 75.73 77.22 75.58 77.15 322,597 +0.73(+0.95%)
Feb 07, 2023 75.57 76.56 74.77 76.42 153,386 +0.30(+0.39%)
Feb 06, 2023 77.12 77.84 75.73 76.12 161,902 -1.78(-2.29%)
Feb 03, 2023 78.62 79.08 77.74 77.91 297,805 -1.20(-1.52%)
Feb 02, 2023 75.67 79.27 75.40 79.11 434,621 +4.00(+5.33%)
Feb 01, 2023 74.75 75.25 73.34 75.11 334,389 -0.01(-0.01%)
Jan 31, 2023 74.19 75.51 73.96 75.12 305,888 +1.10(+1.48%)
Jan 30, 2023 74.33 76.17 74.01 74.02 469,572 -0.63(-0.84%)
Jan 27, 2023 75.40 76.05 74.51 74.65 421,368 -1.06(-1.39%)
Jan 26, 2023 75.06 75.73 74.80 75.71 276,858 +0.96(+1.28%)
Jan 25, 2023 75.14 75.62 74.58 74.75 520,118 -0.97(-1.28%)
Jan 24, 2023 75.67 76.51 75.54 75.72 253,373 -0.06(-0.08%)
Jan 23, 2023 75.77 76.13 75.17 75.78 358,673 +0.01(+0.01%)
Jan 20, 2023 73.66 75.86 73.00 75.77 268,255 +2.36(+3.21%)
Jan 19, 2023 73.15 73.75 73.05 73.41 324,937 +0.09(+0.12%)
Jan 18, 2023 72.95 73.77 72.91 73.32 401,000 +0.56(+0.77%)
Jan 17, 2023 74.61 75.17 72.74 72.76 275,980 -1.79(-2.40%)
Jan 13, 2023 73.46 74.80 73.40 74.55 233,673 +0.66(+0.89%)
Jan 12, 2023 73.89 73.94 72.64 73.89 309,657 +0.25(+0.34%)
Jan 11, 2023 73.28 73.86 72.04 73.65 407,654 +0.28(+0.38%)
Jan 10, 2023 71.71 73.78 71.42 73.37 329,470 +1.39(+1.94%)
Jan 09, 2023 72.29 72.86 71.50 71.97 369,356 -0.26(-0.36%)
Jan 06, 2023 69.92 72.23 69.55 72.23 286,837 +2.97(+4.28%)
Jan 05, 2023 69.35 69.75 68.49 69.26 230,250 -0.62(-0.88%)
Jan 04, 2023 69.68 70.15 69.31 69.88 229,055 +0.81(+1.17%)
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.