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 (%)
Jul 31, 2020 66.90 67.15 64.51 65.88 412,479 -1.78(-2.63%)
Jul 30, 2020 66.75 68.06 65.98 67.65 495,372 -0.25(-0.37%)
Jul 29, 2020 70.17 70.37 66.49 67.90 717,854 -2.27(-3.23%)
Jul 28, 2020 68.45 73.68 68.03 70.17 1,599,729 +7.28(+11.57%)
Jul 27, 2020 61.67 63.19 61.63 62.89 391,351 +1.13(+1.83%)
Jul 24, 2020 62.92 62.92 61.72 61.76 280,931 -1.14(-1.81%)
Jul 23, 2020 62.58 63.67 62.44 62.90 191,212 -0.15(-0.24%)
Jul 22, 2020 62.98 63.21 62.27 63.05 159,848 +0.07(+0.11%)
Jul 21, 2020 62.91 63.57 62.17 62.98 331,201 +1.06(+1.71%)
Jul 20, 2020 62.23 62.26 61.57 61.92 286,260 -0.31(-0.50%)
Jul 17, 2020 62.39 62.87 61.82 62.23 253,579 -0.09(-0.14%)
Jul 16, 2020 62.68 63.35 61.89 62.32 302,528 -0.68(-1.08%)
Jul 15, 2020 62.88 63.16 61.51 63.00 361,922 +1.86(+3.04%)
Jul 14, 2020 59.81 61.20 59.23 61.14 274,736 +1.26(+2.10%)
Jul 13, 2020 60.53 61.92 59.71 59.89 501,850 +0.12(+0.20%)
Jul 10, 2020 58.90 60.10 58.39 59.77 216,509 +1.09(+1.85%)
Jul 09, 2020 59.39 59.46 57.77 58.68 254,861 -0.88(-1.47%)
Jul 08, 2020 58.70 59.56 58.45 59.56 265,298 +0.45(+0.76%)
Jul 07, 2020 60.83 61.07 58.94 59.11 295,210 -2.53(-4.10%)
Jul 06, 2020 62.88 62.88 61.42 61.63 378,378 +0.04(+0.06%)
Jul 02, 2020 61.86 62.32 61.38 61.59 222,119 +0.85(+1.40%)
Jul 01, 2020 61.27 61.57 59.71 60.74 295,846 -0.08(-0.13%)
Jun 30, 2020 59.05 61.24 59.05 60.82 224,859 +1.17(+1.96%)
Jun 29, 2020 59.29 59.89 58.38 59.66 278,720 +1.05(+1.79%)
Jun 26, 2020 58.39 59.45 57.36 58.61 672,972 +0.33(+0.57%)
Jun 25, 2020 56.44 58.40 56.00 58.28 264,480 +1.65(+2.91%)
Jun 24, 2020 58.28 58.83 55.66 56.63 296,420 -2.81(-4.73%)
Jun 23, 2020 59.40 60.00 58.76 59.45 234,702 +1.07(+1.83%)
Jun 22, 2020 58.09 58.55 57.27 58.38 234,213 -0.38(-0.65%)
Jun 19, 2020 56.93 59.24 56.79 58.76 594,423 +2.02(+3.55%)
Jun 18, 2020 55.20 56.86 55.02 56.74 361,599 +0.99(+1.77%)
Jun 17, 2020 55.95 56.68 55.45 55.75 258,425 +0.07(+0.13%)
Jun 16, 2020 56.82 56.93 53.64 55.68 293,316 +1.32(+2.42%)
Jun 15, 2020 51.33 54.69 50.72 54.37 238,655 +0.99(+1.85%)
Jun 12, 2020 53.15 53.86 51.35 53.38 289,246 +2.58(+5.07%)
Jun 11, 2020 53.87 54.66 50.57 50.80 338,069 -5.92(-10.43%)
Jun 10, 2020 58.00 58.42 56.37 56.72 484,733 -1.68(-2.87%)
Jun 09, 2020 59.03 59.18 57.74 58.40 395,672 -1.80(-2.98%)
Jun 08, 2020 60.55 60.88 59.41 60.20 261,163 +0.25(+0.42%)
Jun 05, 2020 59.21 60.37 59.21 59.95 478,905 +2.96(+5.20%)
Jun 04, 2020 57.30 58.13 56.60 56.98 248,300 -0.93(-1.60%)
Jun 03, 2020 56.60 58.33 56.32 57.91 335,505 +2.52(+4.54%)
Jun 02, 2020 54.76 55.49 54.01 55.40 263,345 +1.03(+1.89%)
Jun 01, 2020 53.90 54.72 53.58 54.37 347,289 +0.74(+1.38%)
May 29, 2020 52.89 54.22 52.59 53.63 365,991 -0.10(-0.19%)
May 28, 2020 57.37 57.37 53.46 53.73 329,334 -3.00(-5.30%)
May 27, 2020 53.07 56.93 53.07 56.73 558,901 +4.97(+9.60%)
May 26, 2020 50.81 52.35 50.31 51.76 367,781 +2.67(+5.45%)
May 22, 2020 49.47 49.47 48.50 49.09 200,378 +0.11(+0.22%)
May 21, 2020 48.40 49.71 48.40 48.98 259,021 +0.24(+0.49%)
May 20, 2020 48.51 49.37 47.51 48.74 231,711 +1.35(+2.84%)
May 19, 2020 47.06 48.66 47.03 47.39 286,455 -0.90(-1.86%)
May 18, 2020 46.49 49.18 46.49 48.29 332,993 +3.57(+7.99%)
May 15, 2020 43.60 45.11 42.60 44.72 270,912 +1.05(+2.40%)
May 14, 2020 43.79 44.54 42.20 43.67 373,138 -1.19(-2.65%)
May 13, 2020 46.62 46.89 44.40 44.86 225,260 -2.10(-4.46%)
May 12, 2020 50.25 50.89 46.92 46.95 271,705 -3.07(-6.15%)
May 11, 2020 50.19 50.75 48.75 50.03 289,708 -1.48(-2.87%)
May 08, 2020 51.36 52.06 50.35 51.50 257,486 +1.17(+2.32%)
May 07, 2020 49.36 50.70 49.16 50.33 185,613 +2.35(+4.89%)
May 06, 2020 50.08 50.42 47.88 47.99 367,909 -2.30(-4.57%)
May 05, 2020 49.06 50.81 48.61 50.28 321,825 +2.16(+4.48%)
May 04, 2020 46.49 48.17 45.79 48.13 380,801 +0.68(+1.43%)
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.