Trinet Group Inc (NY: TNET )

97.65 +0.36 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 82.21 82.43 81.56 82.04 159,352 +0.71(+0.87%)
Aug 30, 2022 82.86 82.86 81.18 81.33 120,824 -1.80(-2.17%)
Aug 29, 2022 83.18 83.59 82.33 83.13 107,323 -0.62(-0.74%)
Aug 26, 2022 86.44 86.44 83.56 83.75 197,132 -2.54(-2.94%)
Aug 25, 2022 86.43 87.33 86.07 86.29 127,464 -0.44(-0.51%)
Aug 24, 2022 87.01 87.03 85.99 86.73 126,594 -0.33(-0.38%)
Aug 23, 2022 87.53 88.20 86.74 87.06 110,488 -0.87(-0.99%)
Aug 22, 2022 88.16 88.29 87.15 87.92 190,002 -1.20(-1.35%)
Aug 19, 2022 88.79 89.49 87.73 89.13 187,036 +0.33(+0.37%)
Aug 18, 2022 89.16 89.76 88.64 88.80 265,945 -1.07(-1.19%)
Aug 17, 2022 90.40 90.66 89.71 89.86 171,038 -0.72(-0.79%)
Aug 16, 2022 89.63 90.64 89.26 90.58 306,789 -0.99(-1.08%)
Aug 15, 2022 90.15 92.25 90.00 91.57 280,906 +0.54(+0.59%)
Aug 12, 2022 89.09 91.08 88.66 91.03 230,515 +2.26(+2.55%)
Aug 11, 2022 89.61 90.20 88.61 88.77 289,052 -0.12(-0.13%)
Aug 10, 2022 87.93 89.30 87.27 88.89 342,988 +2.90(+3.37%)
Aug 09, 2022 85.84 86.13 84.51 85.99 260,177 +0.41(+0.48%)
Aug 08, 2022 84.05 85.68 83.53 85.58 323,909 +1.81(+2.16%)
Aug 05, 2022 82.93 83.86 82.31 83.77 143,791 +0.16(+0.19%)
Aug 04, 2022 83.52 84.05 82.56 83.61 223,269 -0.02(-0.02%)
Aug 03, 2022 81.66 83.93 81.45 83.63 214,867 +2.03(+2.49%)
Aug 02, 2022 81.88 82.32 80.99 81.60 192,118 -0.47(-0.57%)
Aug 01, 2022 81.61 82.59 81.20 82.07 173,139 -0.07(-0.08%)
Jul 29, 2022 81.39 82.54 80.64 82.14 237,793 +0.18(+0.22%)
Jul 28, 2022 80.75 82.43 80.06 81.96 229,040 +0.77(+0.94%)
Jul 27, 2022 82.75 84.63 79.45 81.19 446,883 +2.68(+3.41%)
Jul 26, 2022 79.68 80.06 77.67 78.51 211,371 -2.04(-2.53%)
Jul 25, 2022 80.58 81.21 79.18 80.56 213,201 +0.19(+0.24%)
Jul 22, 2022 82.49 82.50 79.76 80.37 193,621 -1.83(-2.23%)
Jul 21, 2022 81.01 82.22 80.49 82.20 131,877 +1.00(+1.23%)
Jul 20, 2022 79.81 81.27 79.11 81.20 193,818 +1.49(+1.87%)
Jul 19, 2022 77.98 80.06 77.98 79.71 138,223 +2.27(+2.93%)
Jul 18, 2022 78.82 79.29 77.19 77.44 166,769 -0.68(-0.87%)
Jul 15, 2022 78.81 79.06 77.47 78.12 166,995 +0.66(+0.85%)
Jul 14, 2022 76.35 77.65 76.14 77.46 93,734 -0.31(-0.40%)
Jul 13, 2022 77.72 78.41 77.02 77.77 133,939 -0.93(-1.18%)
Jul 12, 2022 79.35 80.01 78.02 78.69 137,768 -0.49(-0.62%)
Jul 11, 2022 79.74 80.03 78.80 79.18 115,874 -1.30(-1.62%)
Jul 08, 2022 80.42 80.67 79.70 80.49 252,892 +0.11(+0.14%)
Jul 07, 2022 79.14 80.64 78.98 80.38 311,893 +1.66(+2.11%)
Jul 06, 2022 78.19 78.86 77.29 78.71 158,507 +0.95(+1.22%)
Jul 05, 2022 75.92 77.77 75.14 77.77 171,263 +0.31(+0.40%)
Jul 01, 2022 76.80 77.97 75.68 77.46 153,365 +0.18(+0.23%)
Jun 30, 2022 74.55 77.35 74.07 77.28 445,969 +2.02(+2.69%)
Jun 29, 2022 75.10 75.27 74.06 75.26 180,387 -0.02(-0.03%)
Jun 28, 2022 77.19 77.57 75.08 75.28 166,730 -1.52(-1.98%)
Jun 27, 2022 76.82 77.71 75.96 76.80 252,550 +0.53(+0.69%)
Jun 24, 2022 74.19 76.27 74.19 76.27 897,642 +2.08(+2.80%)
Jun 23, 2022 73.54 74.21 72.62 74.19 244,310 +1.33(+1.83%)
Jun 22, 2022 71.49 73.37 71.44 72.86 228,400 +0.51(+0.70%)
Jun 21, 2022 71.12 72.42 70.52 72.35 255,016 +2.27(+3.24%)
Jun 17, 2022 70.44 70.86 68.86 70.08 368,073 +0.35(+0.50%)
Jun 16, 2022 72.58 72.58 69.34 69.73 294,329 -4.02(-5.45%)
Jun 15, 2022 73.68 74.97 72.70 73.76 308,058 -0.40(-0.54%)
Jun 14, 2022 73.39 74.81 72.98 74.15 372,404 +1.04(+1.42%)
Jun 13, 2022 74.23 75.06 72.79 73.12 247,268 -3.09(-4.05%)
Jun 10, 2022 76.91 76.91 75.46 76.20 226,098 -1.34(-1.73%)
Jun 09, 2022 78.60 79.09 77.52 77.55 216,621 -1.17(-1.49%)
Jun 08, 2022 79.84 79.84 78.17 78.72 167,694 -1.35(-1.69%)
Jun 07, 2022 78.72 80.26 78.09 80.08 173,564 +1.15(+1.46%)
Jun 06, 2022 79.53 79.88 78.46 78.92 197,201 -0.01(-0.01%)
Jun 03, 2022 79.26 79.51 78.25 78.93 175,668 -0.69(-0.86%)
Jun 02, 2022 78.85 79.90 78.06 79.62 209,036 +1.23(+1.58%)
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.