Trinet Group Inc (NY: TNET )

132.26 +0.25 (+0.19%)
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 103.17 104.75 102.33 102.56 433,337 -0.12(-0.12%)
Oct 30, 2023 105.13 106.27 102.37 102.68 329,041 -1.37(-1.31%)
Oct 27, 2023 109.57 109.82 102.95 104.04 420,525 -5.74(-5.23%)
Oct 26, 2023 110.44 112.95 109.03 109.78 370,579 +1.07(+0.98%)
Oct 25, 2023 111.51 111.60 107.43 108.71 296,459 -4.00(-3.55%)
Oct 24, 2023 112.79 114.37 112.59 112.72 301,129 +0.59(+0.53%)
Oct 23, 2023 113.16 114.79 112.00 112.13 351,597 -1.04(-0.92%)
Oct 20, 2023 114.71 114.92 111.97 113.17 400,100 -1.69(-1.47%)
Oct 19, 2023 116.51 116.78 114.57 114.85 212,730 -2.22(-1.89%)
Oct 18, 2023 118.92 119.06 116.77 117.07 201,785 -2.62(-2.19%)
Oct 17, 2023 120.19 121.18 119.59 119.69 275,159 -0.48(-0.40%)
Oct 16, 2023 119.46 121.37 119.46 120.17 229,797 +1.23(+1.03%)
Oct 13, 2023 118.75 119.14 117.70 118.94 151,088 -0.11(-0.09%)
Oct 12, 2023 119.24 119.43 118.05 119.06 193,348 -0.13(-0.11%)
Oct 11, 2023 119.39 119.97 118.09 119.18 181,756 -0.20(-0.17%)
Oct 10, 2023 120.18 121.01 119.31 119.38 265,647 -0.68(-0.57%)
Oct 09, 2023 118.01 120.65 117.78 120.06 239,269 +1.48(+1.25%)
Oct 06, 2023 116.03 119.28 115.63 118.58 283,788 +2.44(+2.11%)
Oct 05, 2023 115.40 116.48 115.12 116.14 312,686 +0.57(+0.49%)
Oct 04, 2023 114.38 115.64 113.92 115.57 222,492 +1.59(+1.39%)
Oct 03, 2023 115.38 115.58 113.69 113.98 192,829 -1.73(-1.49%)
Oct 02, 2023 116.02 116.92 115.03 115.71 217,004 -0.55(-0.47%)
Sep 29, 2023 117.88 118.47 116.15 116.26 265,948 -1.04(-0.88%)
Sep 28, 2023 116.47 117.78 115.92 117.30 512,599 +0.62(+0.53%)
Sep 27, 2023 113.47 117.30 113.47 116.68 331,457 +3.71(+3.29%)
Sep 26, 2023 114.83 115.78 112.67 112.97 347,813 -2.18(-1.89%)
Sep 25, 2023 114.01 115.17 114.52 115.14 253,832 +0.67(+0.58%)
Sep 22, 2023 115.79 116.30 114.41 114.47 250,738 -1.43(-1.23%)
Sep 21, 2023 115.97 116.59 115.09 115.90 379,109 -1.07(-0.91%)
Sep 20, 2023 116.92 118.40 116.89 116.97 277,723 +0.68(+0.58%)
Sep 19, 2023 114.85 116.81 114.80 116.29 366,860 +1.57(+1.37%)
Sep 18, 2023 117.13 117.13 114.66 114.72 463,854 -3.08(-2.62%)
Sep 15, 2023 117.11 118.24 116.44 117.81 717,830 +0.70(+0.60%)
Sep 14, 2023 114.60 117.36 114.51 117.11 553,060 +2.81(+2.46%)
Sep 13, 2023 112.72 114.49 112.61 114.29 548,980 +1.56(+1.38%)
Sep 12, 2023 112.31 113.17 111.21 112.74 455,047 +0.02(+0.02%)
Sep 11, 2023 113.58 114.51 112.64 112.72 446,714 -0.07(-0.06%)
Sep 08, 2023 111.54 113.91 111.54 112.79 591,338 +1.35(+1.21%)
Sep 07, 2023 109.79 111.84 108.99 111.44 610,307 +1.70(+1.55%)
Sep 06, 2023 109.05 109.87 108.12 109.74 452,542 +0.57(+0.52%)
Sep 05, 2023 109.43 109.99 107.87 109.17 596,912 -1.59(-1.43%)
Sep 01, 2023 110.85 111.55 110.62 110.76 2,237,212 +0.04(+0.04%)
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%)
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.