Trinet Group Inc (NY: TNET )

98.65 +1.36 (+1.40%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 65.04 65.58 64.52 64.69 518,372 -0.35(-0.54%)
Oct 28, 2022 63.92 65.29 63.92 65.04 384,131 +1.09(+1.70%)
Oct 27, 2022 65.60 66.20 63.58 63.96 670,886 -1.43(-2.19%)
Oct 26, 2022 67.70 70.31 63.77 65.39 885,543 -10.83(-14.21%)
Oct 25, 2022 74.06 76.61 74.06 76.22 312,233 +2.24(+3.03%)
Oct 24, 2022 73.54 74.53 73.03 73.98 167,360 +0.80(+1.09%)
Oct 21, 2022 72.95 73.44 71.48 73.19 122,917 +0.35(+0.48%)
Oct 20, 2022 74.41 75.40 72.84 72.84 229,205 -1.54(-2.07%)
Oct 19, 2022 72.54 74.65 72.39 74.38 420,130 +1.16(+1.59%)
Oct 18, 2022 74.47 75.32 72.71 73.22 273,112 +0.47(+0.64%)
Oct 17, 2022 71.17 72.99 71.17 72.75 163,884 +2.92(+4.18%)
Oct 14, 2022 73.10 73.10 69.71 69.83 153,028 -2.59(-3.57%)
Oct 13, 2022 69.18 73.07 68.40 72.42 169,010 +1.74(+2.47%)
Oct 12, 2022 70.79 71.38 69.69 70.68 165,934 +0.29(+0.41%)
Oct 11, 2022 70.76 70.85 69.08 70.39 230,437 -0.44(-0.62%)
Oct 10, 2022 71.13 71.45 70.18 70.83 96,268 -0.07(-0.10%)
Oct 07, 2022 71.79 71.89 70.22 70.90 171,797 -1.83(-2.52%)
Oct 06, 2022 73.89 74.19 72.46 72.73 142,958 -1.91(-2.56%)
Oct 05, 2022 73.95 75.06 73.78 74.64 138,167 -0.31(-0.41%)
Oct 04, 2022 74.54 75.62 74.54 74.95 234,694 +1.33(+1.81%)
Oct 03, 2022 71.89 73.68 71.11 73.62 182,217 +2.71(+3.82%)
Sep 30, 2022 71.50 73.58 70.84 70.91 228,824 -0.43(-0.60%)
Sep 29, 2022 71.77 71.77 70.26 71.34 197,380 -1.64(-2.25%)
Sep 28, 2022 71.94 73.37 71.25 72.98 179,071 +1.74(+2.45%)
Sep 27, 2022 72.18 72.88 70.86 71.24 153,623 -0.27(-0.38%)
Sep 26, 2022 72.34 72.59 70.95 71.50 164,898 -0.99(-1.36%)
Sep 23, 2022 73.20 73.20 71.77 72.49 167,881 -1.73(-2.33%)
Sep 22, 2022 75.35 75.35 73.80 74.22 106,837 -1.67(-2.20%)
Sep 21, 2022 77.67 78.27 75.90 75.90 146,091 -0.93(-1.21%)
Sep 20, 2022 76.42 77.09 75.91 76.82 207,883 -0.59(-0.76%)
Sep 19, 2022 75.29 77.55 75.29 77.41 123,277 +1.39(+1.83%)
Sep 16, 2022 75.04 76.03 74.68 76.02 326,490 +0.10(+0.13%)
Sep 15, 2022 76.50 76.73 75.53 75.92 341,472 -0.85(-1.10%)
Sep 14, 2022 77.28 77.28 75.46 76.76 238,185 -0.28(-0.36%)
Sep 13, 2022 79.91 79.94 76.69 77.04 314,963 -4.66(-5.70%)
Sep 12, 2022 82.18 82.73 81.35 81.70 167,773 -0.10(-0.12%)
Sep 09, 2022 81.40 82.42 81.14 81.80 150,527 +0.70(+0.86%)
Sep 08, 2022 80.10 81.71 79.80 81.10 174,304 -1.00(-1.21%)
Sep 07, 2022 81.06 82.15 80.61 82.10 165,218 +1.20(+1.49%)
Sep 06, 2022 80.59 81.12 79.02 80.89 143,577 +0.83(+1.03%)
Sep 02, 2022 82.73 82.93 79.52 80.07 164,372 -2.13(-2.59%)
Sep 01, 2022 81.51 82.80 80.93 82.20 197,402 +0.16(+0.19%)
Aug 31, 2022 82.21 82.43 81.56 82.04 159,352 +0.71(+0.87%)
Aug 30, 2022 82.86 82.86 81.18 81.33 120,824 -1.80(-2.17%)
Aug 29, 2022 83.18 83.59 82.33 83.13 107,323 -0.62(-0.74%)
Aug 26, 2022 86.44 86.44 83.56 83.75 197,132 -2.54(-2.94%)
Aug 25, 2022 86.43 87.33 86.07 86.29 127,464 -0.44(-0.51%)
Aug 24, 2022 87.01 87.03 85.99 86.73 126,594 -0.33(-0.38%)
Aug 23, 2022 87.53 88.20 86.74 87.06 110,488 -0.87(-0.99%)
Aug 22, 2022 88.16 88.29 87.15 87.92 190,002 -1.20(-1.35%)
Aug 19, 2022 88.79 89.49 87.73 89.13 187,036 +0.33(+0.37%)
Aug 18, 2022 89.16 89.76 88.64 88.80 265,945 -1.07(-1.19%)
Aug 17, 2022 90.40 90.66 89.71 89.86 171,038 -0.72(-0.79%)
Aug 16, 2022 89.63 90.64 89.26 90.58 306,789 -0.99(-1.08%)
Aug 15, 2022 90.15 92.25 90.00 91.57 280,906 +0.54(+0.59%)
Aug 12, 2022 89.09 91.08 88.66 91.03 230,515 +2.26(+2.55%)
Aug 11, 2022 89.61 90.20 88.61 88.77 289,052 -0.12(-0.13%)
Aug 10, 2022 87.93 89.30 87.27 88.89 342,988 +2.90(+3.37%)
Aug 09, 2022 85.84 86.13 84.51 85.99 260,177 +0.41(+0.48%)
Aug 08, 2022 84.05 85.68 83.53 85.58 323,909 +1.81(+2.16%)
Aug 05, 2022 82.93 83.86 82.31 83.77 143,791 +0.16(+0.19%)
Aug 04, 2022 83.52 84.05 82.56 83.61 223,269 -0.02(-0.02%)
Aug 03, 2022 81.66 83.93 81.45 83.63 214,867 +2.03(+2.49%)
Aug 02, 2022 81.88 82.32 80.99 81.60 192,118 -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.