Trinet Group Inc (NY: TNET )

96.18 USD -1.96 (-2.00%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 48.82 49.21 46.92 46.99 477,919 -0.84(-1.76%)
Oct 30, 2018 45.25 48.76 45.25 47.83 612,482 +1.41(+3.04%)
Oct 29, 2018 46.76 47.06 45.64 46.42 410,756 +0.31(+0.67%)
Oct 26, 2018 45.94 47.14 45.07 46.11 240,400 -0.45(-0.97%)
Oct 25, 2018 46.47 46.97 45.97 46.56 266,870 +0.40(+0.87%)
Oct 24, 2018 49.13 49.24 46.09 46.16 247,345 -3.11(-6.31%)
Oct 23, 2018 48.33 49.39 47.87 49.27 314,843 +0.08(+0.16%)
Oct 22, 2018 48.32 49.34 48.08 49.19 213,899 +0.96(+1.99%)
Oct 19, 2018 48.77 49.32 48.07 48.23 196,000 -0.63(-1.29%)
Oct 18, 2018 49.53 49.76 48.52 48.86 257,429 -0.81(-1.63%)
Oct 17, 2018 49.88 50.02 49.14 49.67 261,054 -0.26(-0.52%)
Oct 16, 2018 48.99 50.04 48.40 49.93 355,125 +1.32(+2.72%)
Oct 15, 2018 48.35 48.97 47.81 48.61 184,609 +0.10(+0.21%)
Oct 12, 2018 49.75 49.91 47.89 48.51 280,100 -0.25(-0.51%)
Oct 11, 2018 50.03 50.87 48.71 48.76 446,551 -1.67(-3.31%)
Oct 10, 2018 54.01 54.01 50.38 50.43 464,082 -3.68(-6.80%)
Oct 09, 2018 53.41 54.44 53.41 54.11 413,276 +0.54(+1.01%)
Oct 08, 2018 52.82 53.70 52.82 53.57 220,805 -0.06(-0.11%)
Oct 05, 2018 54.99 55.56 52.96 53.63 344,700 -1.35(-2.46%)
Oct 04, 2018 55.22 55.61 54.88 54.98 349,066 -0.53(-0.95%)
Oct 03, 2018 54.69 55.82 54.12 55.51 240,329 +0.93(+1.70%)
Oct 02, 2018 55.35 55.65 54.41 54.58 231,361 -0.73(-1.32%)
Oct 01, 2018 56.70 57.09 55.13 55.31 475,059 -1.01(-1.79%)
Sep 28, 2018 55.13 56.64 55.13 56.32 384,000 +1.22(+2.21%)
Sep 27, 2018 55.65 56.00 54.85 55.10 466,416 -0.37(-0.67%)
Sep 26, 2018 54.52 55.73 54.23 55.47 486,078 +0.81(+1.48%)
Sep 25, 2018 53.73 54.77 53.73 54.66 439,879 +1.20(+2.24%)
Sep 24, 2018 52.54 53.61 52.29 53.46 400,994 +0.76(+1.44%)
Sep 21, 2018 51.95 53.47 51.95 52.70 722,200 +0.62(+1.19%)
Sep 20, 2018 52.30 52.60 51.83 52.08 233,330 +0.00(+0.00%)
Sep 19, 2018 53.70 53.90 51.72 52.08 375,980 -1.81(-3.36%)
Sep 18, 2018 54.14 54.81 53.89 53.89 241,524 -0.26(-0.48%)
Sep 17, 2018 54.96 55.42 54.14 54.15 309,241 -0.81(-1.47%)
Sep 14, 2018 54.24 55.06 54.07 54.96 415,300 +0.41(+0.75%)
Sep 13, 2018 55.22 55.65 54.42 54.55 254,598 -0.63(-1.14%)
Sep 12, 2018 55.95 56.08 55.10 55.18 269,575 -0.77(-1.38%)
Sep 11, 2018 56.14 56.27 55.30 55.95 258,235 -0.52(-0.92%)
Sep 10, 2018 56.77 56.77 56.11 56.47 260,658 +0.05(+0.09%)
Sep 07, 2018 56.77 57.09 56.19 56.42 280,000 -0.52(-0.91%)
Sep 06, 2018 57.40 57.49 56.35 56.94 390,815 -0.62(-1.08%)
Sep 05, 2018 59.00 59.05 57.41 57.56 344,757 -1.59(-2.69%)
Sep 04, 2018 59.13 59.29 58.47 59.15 305,164 +0.08(+0.14%)
Aug 31, 2018 59.07 59.07 59.07 0 +0.32(+0.54%)
Aug 30, 2018 58.47 59.18 58.47 58.75 185,658 +0.06(+0.10%)
Aug 29, 2018 58.84 58.97 58.37 58.69 264,920 +0.07(+0.12%)
Aug 28, 2018 59.11 59.30 58.12 58.62 219,716 -0.43(-0.73%)
Aug 27, 2018 60.07 60.07 58.92 59.05 387,336 -0.86(-1.44%)
Aug 24, 2018 59.90 60.15 59.53 59.91 276,800 +0.30(+0.50%)
Aug 23, 2018 58.74 59.85 58.74 59.61 222,042 +0.70(+1.19%)
Aug 22, 2018 58.65 59.13 58.31 58.91 209,432 +0.24(+0.41%)
Aug 21, 2018 58.35 58.90 58.11 58.67 281,290 +0.47(+0.81%)
Aug 20, 2018 58.30 58.70 56.77 58.20 262,471 -0.14(-0.24%)
Aug 17, 2018 56.82 58.58 56.41 58.34 350,600 +0.34(+0.59%)
Aug 16, 2018 57.47 58.04 57.17 58.00 197,237 +0.94(+1.65%)
Aug 15, 2018 57.69 57.78 56.80 57.06 269,572 -0.89(-1.54%)
Aug 14, 2018 57.30 58.12 57.18 57.95 485,190 +0.99(+1.74%)
Aug 13, 2018 56.88 57.54 56.25 56.96 182,181 +0.28(+0.49%)
Aug 10, 2018 55.76 57.02 55.67 56.68 211,900 +0.45(+0.80%)
Aug 09, 2018 55.50 56.92 55.45 56.23 219,462 +0.65(+1.17%)
Aug 08, 2018 55.82 55.82 54.92 55.58 262,534 -0.01(-0.02%)
Aug 07, 2018 55.10 55.70 54.54 55.59 488,299 +0.54(+0.98%)
Aug 06, 2018 54.06 55.32 53.94 55.05 333,738 +0.99(+1.83%)
Aug 03, 2018 54.49 54.49 53.52 54.06 222,300 -0.46(-0.84%)
Aug 02, 2018 53.50 54.88 53.50 54.52 347,290 +0.43(+0.79%)
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.