Trinet Group Inc (NY: TNET )

97.65 +0.36 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 77.71 78.54 76.37 78.20 419,755 +0.04(+0.05%)
May 27, 2022 77.66 78.91 77.66 78.16 251,915 +0.80(+1.03%)
May 26, 2022 74.96 77.55 74.72 77.36 358,981 +3.23(+4.35%)
May 25, 2022 73.89 75.47 73.70 74.13 434,645 -0.45(-0.60%)
May 24, 2022 75.04 75.34 73.12 74.58 302,922 -1.22(-1.62%)
May 23, 2022 75.36 75.83 73.51 75.81 446,144 +0.79(+1.05%)
May 20, 2022 75.45 75.88 72.76 75.02 430,185 +0.36(+0.48%)
May 19, 2022 75.48 76.20 72.97 74.66 793,050 -1.78(-2.33%)
May 18, 2022 80.88 81.31 76.37 76.44 452,586 -4.99(-6.13%)
May 17, 2022 80.64 81.72 79.70 81.43 462,245 +2.01(+2.53%)
May 16, 2022 79.47 80.15 78.49 79.42 452,606 -0.84(-1.04%)
May 13, 2022 79.81 81.84 79.70 80.26 575,634 +1.37(+1.74%)
May 12, 2022 79.86 80.95 77.43 78.88 399,779 -0.83(-1.04%)
May 11, 2022 81.34 82.69 79.60 79.71 332,256 -1.02(-1.26%)
May 10, 2022 82.27 82.69 79.86 80.72 287,989 -0.90(-1.10%)
May 09, 2022 83.07 83.68 81.22 81.62 283,548 -2.39(-2.84%)
May 06, 2022 84.36 85.55 83.38 84.01 639,168 -0.60(-0.71%)
May 05, 2022 86.59 87.63 83.01 84.61 453,122 -3.41(-3.87%)
May 04, 2022 87.89 88.87 85.48 88.01 254,340 +0.21(+0.24%)
May 03, 2022 87.95 88.61 87.33 87.80 283,795 -0.16(-0.18%)
May 02, 2022 88.11 90.21 85.97 87.96 353,700 -0.35(-0.39%)
Apr 29, 2022 90.99 92.06 88.00 88.31 293,525 -3.93(-4.26%)
Apr 28, 2022 92.01 92.84 90.01 92.24 355,289 +1.45(+1.60%)
Apr 27, 2022 93.43 94.59 90.40 90.79 700,236 +0.08(+0.09%)
Apr 26, 2022 91.24 92.21 90.44 90.71 515,978 -1.50(-1.63%)
Apr 25, 2022 91.77 92.27 90.48 92.21 500,671 -0.63(-0.68%)
Apr 22, 2022 95.53 95.80 92.52 92.84 476,412 -2.99(-3.12%)
Apr 21, 2022 98.71 98.75 95.38 95.83 446,148 -2.31(-2.35%)
Apr 20, 2022 98.27 98.85 97.47 98.14 605,213 +0.79(+0.81%)
Apr 19, 2022 95.21 97.76 94.89 97.35 299,508 +2.23(+2.34%)
Apr 18, 2022 95.43 96.47 94.31 95.12 704,246 -0.46(-0.48%)
Apr 14, 2022 95.51 96.13 94.90 95.58 424,560 +0.35(+0.37%)
Apr 13, 2022 94.19 96.03 94.10 95.23 416,090 +1.37(+1.46%)
Apr 12, 2022 93.46 95.15 93.19 93.86 528,938 +0.73(+0.78%)
Apr 11, 2022 93.89 94.66 92.98 93.13 1,017,962 -1.34(-1.42%)
Apr 08, 2022 95.11 96.50 94.33 94.47 434,741 -0.70(-0.73%)
Apr 07, 2022 95.56 96.32 94.49 95.17 462,838 -0.28(-0.29%)
Apr 06, 2022 95.07 96.73 94.80 95.45 404,340 -0.25(-0.26%)
Apr 05, 2022 97.38 98.51 95.59 95.70 313,738 -2.10(-2.15%)
Apr 04, 2022 98.62 99.62 97.37 97.80 474,894 -1.03(-1.04%)
Apr 01, 2022 98.07 99.31 97.58 98.82 528,828 +0.90(+0.92%)
Mar 31, 2022 101.74 102.86 97.92 97.93 551,098 -3.81(-3.75%)
Mar 30, 2022 102.07 102.90 101.32 101.74 479,565 -0.58(-0.56%)
Mar 29, 2022 97.67 102.42 97.56 102.32 905,651 +5.52(+5.70%)
Mar 28, 2022 94.45 96.81 94.11 96.80 714,031 +1.97(+2.08%)
Mar 25, 2022 94.75 95.66 92.58 94.83 930,751 -0.05(-0.05%)
Mar 24, 2022 92.70 96.24 91.96 94.88 971,402 +2.76(+2.99%)
Mar 23, 2022 91.74 93.12 91.22 92.12 383,630 -0.16(-0.17%)
Mar 22, 2022 93.69 94.02 92.03 92.28 997,514 -0.99(-1.06%)
Mar 21, 2022 91.80 93.71 91.48 93.27 732,619 +0.85(+0.92%)
Mar 18, 2022 89.86 93.34 87.45 92.42 1,552,311 +2.76(+3.08%)
Mar 17, 2022 89.61 90.70 88.15 89.67 1,321,843 +0.06(+0.07%)
Mar 16, 2022 88.10 89.65 87.68 89.61 3,058,064 +2.10(+2.40%)
Mar 15, 2022 85.87 87.58 85.67 87.50 1,712,009 +1.82(+2.13%)
Mar 14, 2022 85.06 86.53 84.32 85.68 951,389 +0.89(+1.04%)
Mar 11, 2022 85.97 86.50 84.76 84.80 357,966 -1.17(-1.37%)
Mar 10, 2022 85.41 86.11 85.03 85.97 258,171 -0.23(-0.27%)
Mar 09, 2022 88.20 88.20 85.71 86.20 340,901 -0.25(-0.29%)
Mar 08, 2022 85.67 87.49 84.88 86.45 466,168 +0.48(+0.56%)
Mar 07, 2022 87.37 88.36 85.88 85.97 520,861 -1.44(-1.65%)
Mar 04, 2022 86.21 87.62 85.92 87.42 406,364 +0.30(+0.34%)
Mar 03, 2022 88.29 88.45 86.81 87.12 479,145 -0.68(-0.77%)
Mar 02, 2022 86.76 88.32 86.70 87.79 321,986 +1.82(+2.12%)
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.