Trinet Group Inc (NY: TNET )

73.60 +2.38 (+3.34%)
Streaming Delayed Price Updated: 2:33 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 81.75 82.91 81.00 82.50 236,751 +0.18(+0.22%)
Jul 28, 2022 81.11 82.79 80.41 82.32 228,036 +0.77(+0.94%)
Jul 27, 2022 83.11 85.00 79.80 81.55 444,924 +2.69(+3.41%)
Jul 26, 2022 80.03 80.41 78.01 78.86 210,445 -2.05(-2.53%)
Jul 25, 2022 80.94 81.57 79.53 80.91 212,266 +0.19(+0.24%)
Jul 22, 2022 82.85 82.86 80.11 80.72 192,772 -1.84(-2.23%)
Jul 21, 2022 81.37 82.58 80.84 82.56 131,299 +1.00(+1.23%)
Jul 20, 2022 80.16 81.62 79.46 81.56 192,968 +1.50(+1.87%)
Jul 19, 2022 78.32 80.41 78.32 80.06 137,617 +2.28(+2.93%)
Jul 18, 2022 79.17 79.64 77.53 77.78 166,038 -0.68(-0.87%)
Jul 15, 2022 79.16 79.41 77.81 78.46 166,263 +0.66(+0.85%)
Jul 14, 2022 76.69 78.00 76.48 77.80 93,323 -0.31(-0.40%)
Jul 13, 2022 78.06 78.75 77.36 78.11 133,352 -0.93(-1.18%)
Jul 12, 2022 79.70 80.36 78.36 79.04 137,164 -0.49(-0.62%)
Jul 11, 2022 80.09 80.39 79.15 79.53 115,366 -1.31(-1.62%)
Jul 08, 2022 80.77 81.03 80.05 80.84 251,783 +0.11(+0.14%)
Jul 07, 2022 79.49 81.00 79.33 80.73 310,526 +1.67(+2.11%)
Jul 06, 2022 78.53 79.21 77.64 79.06 157,812 +0.95(+1.22%)
Jul 05, 2022 76.25 78.11 75.47 78.11 170,512 +0.31(+0.40%)
Jul 01, 2022 77.14 78.31 76.01 77.80 152,693 +0.18(+0.23%)
Jun 30, 2022 74.88 77.69 74.40 77.62 444,014 +2.03(+2.69%)
Jun 29, 2022 75.43 75.60 74.39 75.59 179,596 -0.02(-0.03%)
Jun 28, 2022 77.53 77.91 75.41 75.61 165,999 -1.53(-1.98%)
Jun 27, 2022 77.16 78.05 76.29 77.14 251,443 +0.53(+0.69%)
Jun 24, 2022 74.52 76.61 74.52 76.61 893,706 +2.09(+2.80%)
Jun 23, 2022 73.86 74.54 72.94 74.52 243,239 +1.34(+1.83%)
Jun 22, 2022 71.80 73.69 71.75 73.18 227,399 +0.51(+0.70%)
Jun 21, 2022 71.43 72.74 70.83 72.67 253,898 +2.28(+3.24%)
Jun 17, 2022 70.75 71.17 69.16 70.39 366,459 +0.35(+0.50%)
Jun 16, 2022 72.90 72.90 69.65 70.04 293,039 -4.04(-5.45%)
Jun 15, 2022 74.00 75.30 73.02 74.08 306,707 -0.40(-0.54%)
Jun 14, 2022 73.71 75.14 73.30 74.48 370,771 +1.04(+1.42%)
Jun 13, 2022 74.56 75.39 73.11 73.44 246,184 -3.10(-4.05%)
Jun 10, 2022 77.25 77.25 75.79 76.54 225,107 -1.35(-1.73%)
Jun 09, 2022 78.95 79.44 77.86 77.89 215,671 -1.18(-1.49%)
Jun 08, 2022 80.19 80.19 78.52 79.07 166,959 -1.36(-1.69%)
Jun 07, 2022 79.07 80.61 78.43 80.43 172,803 +1.16(+1.46%)
Jun 06, 2022 79.88 80.23 78.81 79.27 196,337 -0.01(-0.01%)
Jun 03, 2022 79.61 79.86 78.59 79.28 174,898 -0.69(-0.86%)
Jun 02, 2022 79.20 80.25 78.40 79.97 208,120 +1.24(+1.58%)
Jun 01, 2022 79.02 79.72 77.63 78.73 413,289 +0.19(+0.24%)
May 31, 2022 78.05 78.89 76.71 78.54 417,915 +0.04(+0.05%)
May 27, 2022 78.00 79.26 78.00 78.50 250,811 +0.80(+1.03%)
May 26, 2022 75.29 77.89 75.05 77.70 357,407 +3.24(+4.35%)
May 25, 2022 74.22 75.80 74.02 74.46 432,739 -0.45(-0.60%)
May 24, 2022 75.37 75.67 73.44 74.91 301,594 -1.23(-1.62%)
May 23, 2022 75.69 76.16 73.83 76.14 444,188 +0.79(+1.05%)
May 20, 2022 75.78 76.21 73.08 75.35 428,299 +0.36(+0.48%)
May 19, 2022 75.81 76.54 73.29 74.99 789,573 -1.79(-2.33%)
May 18, 2022 81.24 81.67 76.71 76.78 450,602 -5.01(-6.13%)
May 17, 2022 81.00 82.08 80.05 81.79 460,218 +2.02(+2.53%)
May 16, 2022 79.82 80.50 78.84 79.77 450,622 -0.84(-1.04%)
May 13, 2022 80.16 82.20 80.05 80.61 573,110 +1.38(+1.74%)
May 12, 2022 80.21 81.31 77.77 79.23 398,026 -0.83(-1.04%)
May 11, 2022 81.70 83.05 79.95 80.06 330,799 -1.02(-1.26%)
May 10, 2022 82.63 83.05 80.21 81.08 286,726 -0.90(-1.10%)
May 09, 2022 83.44 84.05 81.58 81.98 282,305 -2.40(-2.84%)
May 06, 2022 84.73 85.93 83.75 84.38 636,365 -0.60(-0.71%)
May 05, 2022 86.97 88.02 83.38 84.98 451,135 -3.42(-3.87%)
May 04, 2022 88.28 89.26 85.86 88.40 253,225 +0.21(+0.24%)
May 03, 2022 88.34 89.00 87.71 88.19 282,551 -0.16(-0.18%)
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.