Trinet Group Inc (NY: TNET )

71.22 -0.43 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 87.55 89.14 86.54 87.31 277,378 -1.41(-1.59%)
Feb 25, 2022 86.01 89.05 86.06 88.72 804,586 +2.75(+3.20%)
Feb 24, 2022 83.71 86.31 83.54 85.97 592,003 +0.44(+0.51%)
Feb 23, 2022 84.69 86.37 84.69 85.53 933,199 +1.55(+1.85%)
Feb 22, 2022 86.35 87.94 83.96 83.98 1,023,396 -3.06(-3.52%)
Feb 18, 2022 87.04 0 -0.70(-0.80%)
Feb 17, 2022 90.12 91.23 87.64 87.74 1,519,358 +6.52(+8.03%)
Feb 16, 2022 85.19 85.57 81.10 81.22 821,428 -4.94(-5.73%)
Feb 15, 2022 87.69 87.69 82.48 86.16 876,515 +1.75(+2.07%)
Feb 14, 2022 84.00 85.57 83.88 84.41 321,027 +0.42(+0.50%)
Feb 11, 2022 86.50 87.62 83.61 83.99 328,903 -2.63(-3.04%)
Feb 10, 2022 86.97 88.69 86.30 86.62 342,067 -2.03(-2.29%)
Feb 09, 2022 89.95 90.97 88.22 88.65 157,280 -0.44(-0.49%)
Feb 08, 2022 86.25 89.20 86.25 89.09 192,431 +2.84(+3.29%)
Feb 07, 2022 85.96 86.92 85.33 86.25 184,203 -0.34(-0.39%)
Feb 04, 2022 85.62 87.36 84.96 86.59 189,007 +0.32(+0.37%)
Feb 03, 2022 85.42 86.77 86.27 253,458 -0.23(-0.27%)
Feb 02, 2022 85.59 86.79 85.35 86.50 191,785 +0.76(+0.89%)
Feb 01, 2022 85.40 85.78 84.00 85.74 170,088 +0.54(+0.63%)
Jan 31, 2022 83.21 85.52 85.20 200,556 +1.60(+1.91%)
Jan 28, 2022 81.61 83.60 80.38 83.60 204,502 +2.17(+2.66%)
Jan 27, 2022 81.50 83.14 80.78 81.43 260,270 +0.69(+0.85%)
Jan 26, 2022 84.00 84.89 80.04 80.74 295,597 -1.95(-2.36%)
Jan 25, 2022 84.19 84.19 81.95 82.69 217,801 -2.97(-3.47%)
Jan 24, 2022 81.75 86.24 81.32 85.66 269,980 +2.59(+3.12%)
Jan 21, 2022 83.92 86.31 83.06 83.07 215,644 -0.76(-0.91%)
Jan 20, 2022 84.48 85.99 83.45 83.83 276,444 -0.55(-0.65%)
Jan 19, 2022 84.09 85.53 84.00 84.38 215,657 +0.97(+1.16%)
Jan 18, 2022 84.66 84.90 83.27 83.41 197,725 -2.39(-2.79%)
Jan 14, 2022 85.80 0 -1.35(-1.55%)
Jan 13, 2022 88.81 89.22 86.60 87.15 142,839 -1.25(-1.41%)
Jan 12, 2022 89.74 90.51 88.20 88.40 170,233 -0.97(-1.09%)
Jan 11, 2022 90.52 90.52 88.29 89.37 183,628 -0.87(-0.96%)
Jan 10, 2022 89.80 90.35 88.28 90.24 186,521 -0.04(-0.04%)
Jan 07, 2022 92.26 92.93 90.18 90.28 166,958 -2.19(-2.37%)
Jan 06, 2022 93.05 93.99 92.21 92.47 198,614 -1.22(-1.30%)
Jan 05, 2022 97.06 97.30 93.59 93.69 187,760 -3.72(-3.82%)
Jan 04, 2022 96.32 97.42 95.95 97.41 119,130 +0.97(+1.01%)
Jan 03, 2022 94.92 96.45 94.62 96.44 161,536 +1.18(+1.24%)
Dec 31, 2021 95.27 96.14 95.17 95.26 115,511 -0.38(-0.40%)
Dec 30, 2021 97.02 97.69 95.57 95.64 95,421 -1.33(-1.37%)
Dec 29, 2021 97.47 98.48 96.46 96.97 116,587 -0.53(-0.54%)
Dec 28, 2021 96.70 98.03 96.51 97.50 174,333 +0.54(+0.56%)
Dec 27, 2021 95.66 96.97 94.89 96.96 99,040 +2.39(+2.53%)
Dec 23, 2021 94.32 95.26 93.85 94.57 74,391 +0.53(+0.56%)
Dec 22, 2021 93.50 94.72 93.16 94.04 145,234 +0.21(+0.22%)
Dec 21, 2021 91.84 93.92 91.78 93.83 141,830 +3.10(+3.42%)
Dec 20, 2021 91.11 91.12 89.45 90.73 235,179 -1.71(-1.85%)
Dec 17, 2021 90.80 93.39 89.88 92.44 494,266 +0.63(+0.69%)
Dec 16, 2021 95.64 95.64 91.20 91.81 224,237 -3.56(-3.73%)
Dec 15, 2021 93.73 95.81 93.38 95.37 170,673 +1.63(+1.74%)
Dec 14, 2021 95.59 96.19 93.20 93.74 211,360 -2.30(-2.39%)
Dec 13, 2021 96.20 96.90 95.75 96.04 157,169 -0.28(-0.29%)
Dec 10, 2021 96.67 97.38 95.16 96.32 256,776 +0.39(+0.41%)
Dec 09, 2021 97.57 97.86 95.90 95.93 139,507 -2.17(-2.21%)
Dec 08, 2021 98.89 98.95 98.09 98.10 174,193 -0.63(-0.64%)
Dec 07, 2021 100.00 100.34 98.50 98.73 198,086 -0.22(-0.22%)
Dec 06, 2021 97.00 99.93 96.40 98.95 351,730 +2.77(+2.88%)
Dec 03, 2021 98.47 98.47 95.05 96.18 284,135 -1.96(-2.00%)
Dec 02, 2021 95.54 98.86 95.54 98.14 283,218 +3.28(+3.46%)
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.