Trinet Group Inc (NY: TNET )

72.28 USD +0.10 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 60.15 60.15 52.80 53.85 940,427 -2.89(-5.09%)
Jul 30, 2018 56.91 57.06 55.49 56.74 522,289 -0.16(-0.28%)
Jul 27, 2018 58.08 58.60 55.91 56.90 395,600 -1.15(-1.98%)
Jul 26, 2018 56.75 58.12 56.75 58.05 185,102 +1.38(+2.44%)
Jul 25, 2018 55.99 56.68 55.94 56.67 222,213 +0.67(+1.20%)
Jul 24, 2018 56.85 57.30 55.80 56.00 178,989 -0.52(-0.92%)
Jul 23, 2018 55.85 56.84 55.78 56.52 159,042 +0.47(+0.84%)
Jul 20, 2018 55.89 56.61 55.69 56.05 189,783 +0.14(+0.25%)
Jul 19, 2018 55.27 56.20 55.27 55.91 179,970 +0.78(+1.41%)
Jul 18, 2018 55.08 55.40 54.73 55.13 407,514 -0.09(-0.16%)
Jul 17, 2018 54.52 55.57 54.52 55.22 373,995 +0.74(+1.36%)
Jul 16, 2018 55.09 55.69 54.24 54.48 271,213 -0.96(-1.73%)
Jul 13, 2018 55.59 56.31 55.29 55.44 223,521 -0.12(-0.22%)
Jul 12, 2018 55.48 55.82 55.13 55.56 184,324 +0.42(+0.76%)
Jul 11, 2018 55.16 55.70 54.86 55.14 343,734 -0.51(-0.92%)
Jul 10, 2018 55.45 55.93 55.20 55.65 223,547 +0.14(+0.25%)
Jul 09, 2018 55.22 55.84 54.85 55.51 181,672 +0.42(+0.76%)
Jul 06, 2018 55.43 55.48 54.59 55.09 245,012 -0.22(-0.40%)
Jul 05, 2018 57.02 57.04 54.97 55.31 397,142 -1.56(-2.74%)
Jul 03, 2018 56.87 56.87 56.87 0 -0.21(-0.37%)
Jul 02, 2018 55.36 57.37 55.10 57.08 468,488 +1.14(+2.04%)
Jun 29, 2018 55.07 56.26 55.07 55.94 482,708 +1.09(+1.99%)
Jun 28, 2018 53.49 54.91 53.32 54.85 214,507 +1.21(+2.26%)
Jun 27, 2018 53.68 54.19 53.21 53.64 551,846 -0.03(-0.06%)
Jun 26, 2018 53.20 54.30 52.92 53.67 313,958 +0.39(+0.73%)
Jun 25, 2018 54.46 54.88 52.88 53.28 285,192 -1.38(-2.52%)
Jun 22, 2018 56.11 56.70 54.57 54.66 672,049 -0.96(-1.73%)
Jun 21, 2018 56.93 57.09 55.38 55.62 287,234 -1.17(-2.06%)
Jun 20, 2018 56.93 57.13 56.34 56.79 248,694 -0.06(-0.11%)
Jun 19, 2018 56.10 57.02 55.02 56.85 371,263 +0.20(+0.35%)
Jun 18, 2018 55.63 56.75 55.63 56.65 197,937 +0.55(+0.98%)
Jun 15, 2018 56.19 55.88 56.10 225,271 +0.22(+0.39%)
Jun 14, 2018 55.04 55.93 54.86 55.88 280,440 +1.01(+1.84%)
Jun 13, 2018 54.80 55.78 54.45 54.87 292,108 -0.02(-0.04%)
Jun 12, 2018 54.85 55.15 54.68 54.89 456,485 +0.01(+0.02%)
Jun 11, 2018 55.91 56.00 54.87 54.88 277,560 -1.04(-1.86%)
Jun 08, 2018 55.92 56.18 55.53 55.92 223,222 +0.00(+0.00%)
Jun 07, 2018 56.75 56.90 55.29 55.92 182,780 -0.72(-1.27%)
Jun 06, 2018 56.69 56.64 233,957 +0.19(+0.34%)
Jun 05, 2018 56.37 56.98 56.06 56.45 379,608 +0.16(+0.28%)
Jun 04, 2018 54.90 56.44 54.90 56.29 456,739 +1.39(+2.53%)
Jun 01, 2018 54.00 55.03 53.62 54.90 240,944 +1.26(+2.35%)
May 31, 2018 54.39 54.52 53.60 53.64 374,608 -0.75(-1.38%)
May 30, 2018 53.72 54.61 53.54 54.39 323,225 +1.09(+2.05%)
May 29, 2018 52.64 53.54 52.64 53.30 335,486 +0.33(+0.62%)
May 25, 2018 52.97 52.97 52.97 0 -0.11(-0.21%)
May 24, 2018 53.07 53.29 52.38 53.08 309,985 -0.22(-0.41%)
May 23, 2018 52.38 53.37 52.25 53.30 313,135 +0.72(+1.37%)
May 22, 2018 53.96 53.98 52.34 52.58 362,148 -1.16(-2.16%)
May 21, 2018 53.87 53.97 52.86 53.74 453,946 +0.13(+0.24%)
May 18, 2018 53.38 53.90 52.96 53.61 308,510 +0.39(+0.73%)
May 17, 2018 52.40 53.47 51.68 53.22 434,555 -0.22(-0.41%)
May 16, 2018 52.65 53.59 52.49 53.44 336,260 +0.59(+1.12%)
May 15, 2018 52.26 53.22 52.00 52.85 203,832 +0.22(+0.42%)
May 14, 2018 53.36 53.50 52.53 52.63 157,330 -0.62(-1.16%)
May 11, 2018 52.81 53.54 52.74 53.25 188,769 +0.45(+0.85%)
May 10, 2018 52.13 52.90 52.01 52.80 358,432 +0.85(+1.64%)
May 09, 2018 52.64 52.72 51.88 51.95 371,106 -0.61(-1.16%)
May 08, 2018 52.30 52.93 51.94 52.56 323,316 +0.19(+0.36%)
May 07, 2018 52.50 52.52 51.82 52.37 466,307 +0.12(+0.23%)
May 04, 2018 52.12 52.50 51.58 52.25 419,160 -0.08(-0.15%)
May 03, 2018 52.01 52.77 51.94 52.33 615,393 +0.10(+0.19%)
May 02, 2018 52.42 52.51 51.00 52.23 912,420 -0.55(-1.04%)
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.