Trinet Group Inc (NY: TNET )

133.26 +1.25 (+0.95%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 78.74 79.36 77.46 78.56 372,203 -1.05(-1.32%)
Apr 29, 2021 78.73 80.04 78.34 79.61 440,611 +0.78(+0.99%)
Apr 28, 2021 77.14 79.32 77.14 78.83 520,675 +1.23(+1.58%)
Apr 27, 2021 82.52 84.21 76.10 77.60 660,935 -6.54(-7.77%)
Apr 26, 2021 85.77 86.22 84.14 84.14 266,737 -1.43(-1.67%)
Apr 23, 2021 83.74 85.83 83.74 85.57 143,070 +1.97(+2.35%)
Apr 22, 2021 83.98 84.90 83.48 83.60 218,101 +0.07(+0.08%)
Apr 21, 2021 82.51 83.95 82.37 83.53 251,899 +1.09(+1.32%)
Apr 20, 2021 83.02 83.75 82.02 82.44 211,266 -0.77(-0.92%)
Apr 19, 2021 83.95 84.27 82.54 83.21 181,431 -0.98(-1.16%)
Apr 16, 2021 84.02 84.52 83.64 84.19 157,497 +0.59(+0.70%)
Apr 15, 2021 83.41 83.67 82.11 83.60 103,966 +1.03(+1.25%)
Apr 14, 2021 81.71 83.34 81.71 82.57 124,453 +1.24(+1.52%)
Apr 13, 2021 81.83 81.90 80.72 81.34 150,074 -0.51(-0.62%)
Apr 12, 2021 81.01 81.87 81.01 81.84 147,985 +0.84(+1.03%)
Apr 09, 2021 79.67 81.14 79.30 81.01 211,399 +1.50(+1.88%)
Apr 08, 2021 78.71 79.93 78.63 79.51 194,087 +1.34(+1.71%)
Apr 07, 2021 79.23 79.54 77.82 78.17 130,084 -1.43(-1.79%)
Apr 06, 2021 79.34 80.54 79.34 79.60 194,183 -0.20(-0.25%)
Apr 05, 2021 80.21 81.17 79.44 79.80 143,992 +0.55(+0.69%)
Apr 01, 2021 78.48 79.68 78.48 79.25 212,000 +1.44(+1.85%)
Mar 31, 2021 77.68 78.34 77.28 77.81 238,648 +0.47(+0.61%)
Mar 30, 2021 77.11 78.00 76.46 77.34 155,747 +0.16(+0.21%)
Mar 29, 2021 78.17 79.88 77.18 77.18 188,500 -1.35(-1.72%)
Mar 26, 2021 78.27 78.73 77.45 78.53 303,774 +0.97(+1.25%)
Mar 25, 2021 76.77 77.88 75.62 77.56 173,929 +0.07(+0.09%)
Mar 24, 2021 78.77 80.40 77.41 77.49 251,047 -0.83(-1.06%)
Mar 23, 2021 78.52 79.81 77.74 78.32 210,904 -1.21(-1.52%)
Mar 22, 2021 80.61 80.61 78.54 79.53 155,670 -1.04(-1.29%)
Mar 19, 2021 81.02 82.50 79.16 80.57 504,653 -0.18(-0.22%)
Mar 18, 2021 82.21 83.17 80.59 80.75 208,759 -1.95(-2.35%)
Mar 17, 2021 83.44 83.57 82.02 82.69 205,400 -0.92(-1.10%)
Mar 16, 2021 83.56 83.85 82.79 83.61 147,485 +0.09(+0.11%)
Mar 15, 2021 86.84 86.84 83.10 83.52 190,875 -3.44(-3.96%)
Mar 12, 2021 84.48 87.43 84.48 86.97 259,390 +2.27(+2.67%)
Mar 11, 2021 84.10 84.76 82.92 84.70 186,491 +1.33(+1.59%)
Mar 10, 2021 82.73 84.77 82.48 83.37 260,815 -0.13(-0.16%)
Mar 09, 2021 81.93 83.98 81.08 83.50 212,444 +2.82(+3.50%)
Mar 08, 2021 79.77 81.47 78.97 80.68 250,298 +1.18(+1.48%)
Mar 05, 2021 77.42 79.58 75.07 79.50 288,244 +3.39(+4.46%)
Mar 04, 2021 80.17 80.38 75.36 76.11 308,130 -4.07(-5.08%)
Mar 03, 2021 81.53 83.25 80.09 80.18 267,570 -1.47(-1.80%)
Mar 02, 2021 83.33 83.73 81.65 81.65 315,348 -1.93(-2.30%)
Mar 01, 2021 81.59 83.88 81.27 83.57 211,051 +3.45(+4.31%)
Feb 26, 2021 82.65 83.14 80.04 80.12 374,407 -2.31(-2.80%)
Feb 25, 2021 85.44 86.15 82.33 82.42 219,749 -3.05(-3.57%)
Feb 24, 2021 83.59 85.83 83.13 85.48 195,860 +1.81(+2.16%)
Feb 23, 2021 80.99 84.41 79.88 83.67 310,084 +1.84(+2.24%)
Feb 22, 2021 78.85 82.25 78.85 81.83 243,360 +1.98(+2.47%)
Feb 19, 2021 78.99 80.24 78.99 79.86 435,823 +0.70(+0.88%)
Feb 18, 2021 77.07 80.17 77.07 79.16 373,921 +0.79(+1.01%)
Feb 17, 2021 75.90 79.75 75.11 78.37 387,117 -0.73(-0.92%)
Feb 16, 2021 84.22 84.66 79.10 79.10 510,274 -5.19(-6.16%)
Feb 12, 2021 83.98 85.20 82.85 84.29 436,525 +0.35(+0.42%)
Feb 11, 2021 82.80 84.98 82.80 83.94 386,712 +1.69(+2.05%)
Feb 10, 2021 81.35 82.44 80.51 82.25 324,090 +1.53(+1.89%)
Feb 09, 2021 79.48 81.00 79.14 80.73 192,598 +1.23(+1.54%)
Feb 08, 2021 78.35 79.72 77.51 79.50 294,464 +1.69(+2.17%)
Feb 05, 2021 79.51 80.03 76.69 77.81 235,244 -0.91(-1.15%)
Feb 04, 2021 76.90 79.31 76.69 78.72 226,646 +1.73(+2.24%)
Feb 03, 2021 77.37 77.50 76.26 76.99 272,708 -0.65(-0.84%)
Feb 02, 2021 77.45 77.85 76.56 77.64 238,374 +1.43(+1.87%)
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.