Trinet Group Inc (NY: TNET )

132.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 65.21 65.75 64.68 64.86 517,076 -0.35(-0.54%)
Oct 28, 2022 64.08 65.45 64.08 65.21 383,171 +1.09(+1.70%)
Oct 27, 2022 65.77 66.36 63.74 64.12 669,208 -1.44(-2.19%)
Oct 26, 2022 67.87 70.48 63.93 65.56 883,329 -10.86(-14.21%)
Oct 25, 2022 74.25 76.80 74.25 76.42 311,452 +2.25(+3.03%)
Oct 24, 2022 73.72 74.71 73.21 74.17 166,942 +0.80(+1.09%)
Oct 21, 2022 73.13 73.62 71.65 73.37 122,609 +0.35(+0.48%)
Oct 20, 2022 74.60 75.59 73.02 73.02 228,632 -1.55(-2.07%)
Oct 19, 2022 72.72 74.84 72.57 74.57 419,080 +1.17(+1.59%)
Oct 18, 2022 74.66 75.51 72.89 73.40 272,429 +0.47(+0.64%)
Oct 17, 2022 71.34 73.17 71.34 72.93 163,475 +2.92(+4.18%)
Oct 14, 2022 73.28 73.28 69.88 70.01 152,645 -2.60(-3.57%)
Oct 13, 2022 69.35 73.26 68.57 72.60 168,587 +1.75(+2.47%)
Oct 12, 2022 70.97 71.56 69.87 70.86 165,519 +0.29(+0.41%)
Oct 11, 2022 70.94 71.03 69.25 70.57 229,861 -0.44(-0.62%)
Oct 10, 2022 71.31 71.62 70.36 71.01 96,027 -0.07(-0.10%)
Oct 07, 2022 71.97 72.07 70.40 71.08 171,367 -1.84(-2.52%)
Oct 06, 2022 74.08 74.38 72.64 72.91 142,601 -1.92(-2.56%)
Oct 05, 2022 74.14 75.25 73.96 74.83 137,822 -0.31(-0.41%)
Oct 04, 2022 74.73 75.81 74.73 75.14 234,107 +1.34(+1.81%)
Oct 03, 2022 72.07 73.86 71.28 73.80 181,761 +2.71(+3.82%)
Sep 30, 2022 71.67 73.76 71.02 71.09 228,252 -0.43(-0.60%)
Sep 29, 2022 71.95 71.95 70.44 71.51 196,887 -1.65(-2.25%)
Sep 28, 2022 72.12 73.55 71.42 73.16 178,623 +1.75(+2.45%)
Sep 27, 2022 72.36 73.06 71.04 71.41 153,239 -0.27(-0.38%)
Sep 26, 2022 72.52 72.77 71.13 71.68 164,485 -0.99(-1.36%)
Sep 23, 2022 73.38 73.38 71.95 72.67 167,461 -1.74(-2.33%)
Sep 22, 2022 75.54 75.54 73.99 74.41 106,570 -1.68(-2.20%)
Sep 21, 2022 77.86 78.46 76.09 76.09 145,726 -0.93(-1.21%)
Sep 20, 2022 76.61 77.28 76.10 77.01 207,363 -0.59(-0.76%)
Sep 19, 2022 75.48 77.74 75.48 77.60 122,969 +1.40(+1.83%)
Sep 16, 2022 75.23 76.22 74.87 76.21 325,674 +0.10(+0.13%)
Sep 15, 2022 76.69 76.92 75.72 76.11 340,618 -0.85(-1.10%)
Sep 14, 2022 77.47 77.47 75.65 76.95 237,590 -0.28(-0.36%)
Sep 13, 2022 80.11 80.14 76.88 77.23 314,175 -4.67(-5.70%)
Sep 12, 2022 82.38 82.93 81.56 81.90 167,354 -0.10(-0.12%)
Sep 09, 2022 81.61 82.62 81.35 82.00 150,150 +0.70(+0.86%)
Sep 08, 2022 80.30 81.91 80.00 81.31 173,868 -1.00(-1.21%)
Sep 07, 2022 81.27 82.35 80.82 82.30 164,805 +1.21(+1.49%)
Sep 06, 2022 80.80 81.33 79.22 81.10 143,218 +0.83(+1.03%)
Sep 02, 2022 82.93 83.14 79.72 80.27 163,961 -2.14(-2.59%)
Sep 01, 2022 81.72 83.00 81.14 82.40 196,909 +0.16(+0.19%)
Aug 31, 2022 82.41 82.63 81.77 82.24 158,954 +0.71(+0.87%)
Aug 30, 2022 83.07 83.07 81.39 81.54 120,522 -1.81(-2.17%)
Aug 29, 2022 83.39 83.80 82.53 83.34 107,055 -0.62(-0.74%)
Aug 26, 2022 86.66 86.66 83.77 83.96 196,639 -2.55(-2.94%)
Aug 25, 2022 86.65 87.54 86.29 86.51 127,145 -0.44(-0.51%)
Aug 24, 2022 87.22 87.24 86.21 86.95 126,277 -0.33(-0.38%)
Aug 23, 2022 87.75 88.42 86.96 87.27 110,212 -0.87(-0.99%)
Aug 22, 2022 88.38 88.51 87.36 88.14 189,527 -1.21(-1.35%)
Aug 19, 2022 89.01 89.71 87.95 89.35 186,568 +0.33(+0.37%)
Aug 18, 2022 89.38 89.99 88.87 89.02 265,280 -1.07(-1.19%)
Aug 17, 2022 90.63 90.89 89.94 90.09 170,610 -0.72(-0.79%)
Aug 16, 2022 89.85 90.87 89.48 90.81 306,022 -0.99(-1.08%)
Aug 15, 2022 90.38 92.48 90.23 91.80 280,204 +0.54(+0.59%)
Aug 12, 2022 89.31 91.31 88.89 91.26 229,939 +2.27(+2.55%)
Aug 11, 2022 89.83 90.43 88.83 88.99 288,330 -0.12(-0.13%)
Aug 10, 2022 88.15 89.52 87.48 89.11 342,130 +2.90(+3.37%)
Aug 09, 2022 86.06 86.35 84.72 86.21 259,526 +0.41(+0.48%)
Aug 08, 2022 84.26 85.90 83.74 85.80 323,099 +1.82(+2.16%)
Aug 05, 2022 83.14 84.07 82.51 83.98 143,432 +0.16(+0.19%)
Aug 04, 2022 83.73 84.26 82.76 83.82 222,710 -0.02(-0.02%)
Aug 03, 2022 81.86 84.14 81.66 83.84 214,330 +2.04(+2.49%)
Aug 02, 2022 82.08 82.52 81.19 81.81 191,638 -0.47(-0.57%)
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.