Trinet Group Inc (NY: TNET )

98.14 USD +3.28 (+3.46%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2018 51.86 52.98 48.47 52.78 1,117,395 +1.13(+2.19%)
Apr 30, 2018 51.85 52.43 51.44 51.65 557,517 -0.17(-0.33%)
Apr 27, 2018 51.78 52.23 51.40 51.82 195,611 +0.21(+0.41%)
Apr 26, 2018 50.81 51.81 50.62 51.61 199,278 +0.90(+1.77%)
Apr 25, 2018 50.97 51.07 49.88 50.71 329,538 -0.42(-0.82%)
Apr 24, 2018 51.56 52.03 50.71 51.13 362,504 -0.15(-0.29%)
Apr 23, 2018 51.18 51.71 50.75 51.28 348,483 +0.23(+0.45%)
Apr 20, 2018 51.15 51.45 50.53 51.05 337,560 -0.17(-0.33%)
Apr 19, 2018 50.73 51.28 50.31 51.22 252,804 +0.37(+0.73%)
Apr 18, 2018 50.33 51.08 49.84 50.85 236,428 +0.58(+1.15%)
Apr 17, 2018 49.43 50.44 49.43 50.27 274,506 +1.14(+2.32%)
Apr 16, 2018 48.75 49.37 48.09 49.13 178,078 +0.79(+1.63%)
Apr 13, 2018 50.25 50.79 47.99 48.34 395,635 -1.67(-3.34%)
Apr 12, 2018 48.66 50.57 48.66 50.01 529,042 +1.87(+3.88%)
Apr 11, 2018 48.25 48.53 47.86 48.14 201,606 -0.45(-0.93%)
Apr 10, 2018 47.55 48.79 47.31 48.59 294,929 +1.61(+3.43%)
Apr 09, 2018 47.13 47.94 46.94 46.98 215,596 +0.31(+0.66%)
Apr 06, 2018 48.12 48.41 46.24 46.67 682,557 -2.01(-4.13%)
Apr 05, 2018 48.54 48.83 47.81 48.68 378,627 +0.39(+0.81%)
Apr 04, 2018 46.70 48.49 46.65 48.29 494,973 +2.69(+5.90%)
Apr 03, 2018 45.21 45.88 45.01 45.60 254,380 +0.58(+1.29%)
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.