Trinet Group Inc (NY: TNET )

132.49 +0.48 (+0.36%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 107.30 111.92 107.30 110.72 909,976 +3.58(+3.34%)
Aug 30, 2023 106.04 108.22 105.82 107.14 1,199,985 +1.34(+1.26%)
Aug 29, 2023 105.30 106.05 105.03 105.80 880,441 -0.29(-0.27%)
Aug 28, 2023 106.00 106.40 105.31 106.09 3,483,916 +0.23(+0.22%)
Aug 25, 2023 105.80 106.00 104.93 105.86 4,823,722 +0.48(+0.46%)
Aug 24, 2023 106.30 106.43 105.20 105.38 3,185,877 -0.87(-0.82%)
Aug 23, 2023 105.15 106.39 105.04 106.25 341,938 +1.30(+1.24%)
Aug 22, 2023 104.95 105.69 104.74 104.95 237,891 -0.11(-0.10%)
Aug 21, 2023 105.00 105.65 104.66 105.06 222,707 -0.08(-0.08%)
Aug 18, 2023 104.25 105.58 104.06 105.14 338,472 +0.56(+0.53%)
Aug 17, 2023 104.96 105.46 104.20 104.58 434,374 -0.66(-0.63%)
Aug 16, 2023 105.77 106.45 104.97 105.24 362,221 -0.98(-0.92%)
Aug 15, 2023 105.41 106.40 105.41 106.22 316,739 -0.09(-0.08%)
Aug 14, 2023 105.82 106.39 104.84 106.31 410,576 +0.57(+0.54%)
Aug 11, 2023 104.87 106.09 104.80 105.74 307,855 +0.91(+0.87%)
Aug 10, 2023 104.98 105.41 104.10 104.83 195,828 +0.24(+0.23%)
Aug 09, 2023 105.04 105.09 104.24 104.59 317,972 -0.47(-0.45%)
Aug 08, 2023 104.80 105.88 104.80 105.06 373,147 -0.23(-0.22%)
Aug 07, 2023 106.00 106.00 104.25 105.29 578,442 +1.20(+1.15%)
Aug 04, 2023 103.81 104.53 103.74 104.09 504,269 +0.02(+0.02%)
Aug 03, 2023 103.46 105.13 103.46 104.07 422,080 +0.59(+0.57%)
Aug 02, 2023 104.01 104.33 102.81 103.48 559,001 -0.93(-0.89%)
Aug 01, 2023 104.77 105.13 102.98 104.41 374,106 -0.62(-0.59%)
Jul 31, 2023 103.30 105.59 103.30 105.03 405,105 +4.81(+4.80%)
Jul 28, 2023 102.15 102.15 99.63 100.22 370,228 -0.59(-0.58%)
Jul 27, 2023 103.95 106.60 100.06 100.81 539,635 +5.33(+5.58%)
Jul 26, 2023 95.63 97.45 95.06 95.48 230,530 -0.87(-0.90%)
Jul 25, 2023 97.28 97.52 95.95 96.35 320,780 -1.31(-1.34%)
Jul 24, 2023 96.69 98.05 96.69 97.66 299,341 +1.04(+1.07%)
Jul 21, 2023 98.51 98.51 96.48 96.62 172,735 -1.10(-1.12%)
Jul 20, 2023 97.56 98.25 96.80 97.72 202,356 -0.29(-0.30%)
Jul 19, 2023 98.41 99.17 97.05 98.00 153,429 -0.17(-0.17%)
Jul 18, 2023 97.86 99.05 97.75 98.17 223,037 +0.42(+0.43%)
Jul 17, 2023 94.82 97.97 94.75 97.75 242,600 +2.73(+2.88%)
Jul 14, 2023 92.33 95.10 91.91 95.02 271,865 +2.40(+2.59%)
Jul 13, 2023 91.63 93.41 91.63 92.62 266,923 +0.80(+0.87%)
Jul 12, 2023 94.51 94.54 91.75 91.83 267,280 -1.11(-1.19%)
Jul 11, 2023 92.39 93.29 91.88 92.93 195,900 +0.59(+0.64%)
Jul 10, 2023 90.38 92.75 90.38 92.35 177,876 +1.50(+1.65%)
Jul 07, 2023 91.97 92.14 90.83 90.85 298,452 -1.24(-1.34%)
Jul 06, 2023 93.18 93.43 91.70 92.09 228,757 -1.87(-1.99%)
Jul 05, 2023 94.91 95.26 93.31 93.95 263,717 -1.87(-1.95%)
Jul 03, 2023 94.18 96.05 94.12 95.82 173,181 +1.03(+1.08%)
Jun 30, 2023 95.13 95.70 94.58 94.79 307,112 +0.01(+0.01%)
Jun 29, 2023 94.33 95.93 93.99 94.78 220,654 +0.10(+0.11%)
Jun 28, 2023 94.81 95.21 93.91 94.68 226,924 +0.13(+0.14%)
Jun 27, 2023 94.44 95.11 94.08 94.55 287,967 +0.46(+0.49%)
Jun 26, 2023 94.41 95.95 93.91 94.09 396,557 -0.08(-0.08%)
Jun 23, 2023 95.20 96.33 93.80 94.17 464,324 -2.24(-2.32%)
Jun 22, 2023 97.17 97.77 96.14 96.41 204,009 -0.67(-0.69%)
Jun 21, 2023 96.95 98.22 96.91 97.08 274,676 -0.56(-0.57%)
Jun 20, 2023 97.63 98.36 97.00 97.64 380,713 -0.21(-0.21%)
Jun 16, 2023 99.56 99.56 97.44 97.84 599,389 -0.52(-0.53%)
Jun 15, 2023 99.66 100.13 97.74 98.36 556,902 -1.06(-1.06%)
Jun 14, 2023 102.81 103.55 98.61 99.42 432,310 -3.38(-3.29%)
Jun 13, 2023 103.06 103.44 102.04 102.81 646,381 -0.35(-0.34%)
Jun 12, 2023 106.37 106.37 101.31 103.16 864,281 -3.49(-3.28%)
Jun 09, 2023 97.30 111.64 96.95 106.65 2,597,214 +9.51(+9.79%)
Jun 08, 2023 97.43 97.54 95.33 97.14 210,254 -0.35(-0.36%)
Jun 07, 2023 95.70 98.46 95.48 97.49 253,022 +2.30(+2.41%)
Jun 06, 2023 93.19 95.38 93.19 95.19 264,317 +2.20(+2.36%)
Jun 05, 2023 92.14 93.65 91.50 92.99 236,689 -1.36(-1.44%)
Jun 02, 2023 91.82 94.62 91.79 94.35 361,161 +2.90(+3.18%)
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.