Trinet Group Inc (NY: TNET )

76.25 -0.49 (-0.64%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2023 76.45 77.26 76.14 76.74 442,618 +0.29(+0.38%)
Mar 24, 2023 76.06 76.91 75.07 76.45 254,128 -0.16(-0.21%)
Mar 23, 2023 77.46 78.37 76.08 76.61 221,710 -0.76(-0.98%)
Mar 22, 2023 78.80 79.77 77.25 77.37 334,097 -1.32(-1.68%)
Mar 21, 2023 78.96 79.81 77.94 78.69 258,468 +0.97(+1.25%)
Mar 20, 2023 77.62 78.67 77.19 77.72 269,470 +1.03(+1.34%)
Mar 17, 2023 77.56 78.28 76.44 76.69 463,547 -1.06(-1.36%)
Mar 16, 2023 76.08 78.83 75.85 77.75 369,878 +0.75(+0.97%)
Mar 15, 2023 75.91 77.78 75.77 77.00 412,014 -0.80(-1.03%)
Mar 14, 2023 77.85 79.28 76.95 77.80 362,059 +2.06(+2.72%)
Mar 13, 2023 78.65 78.96 73.86 75.74 589,414 -4.16(-5.21%)
Mar 10, 2023 83.41 83.98 79.65 79.90 488,683 -3.68(-4.40%)
Mar 09, 2023 85.00 85.61 83.48 83.58 389,615 -1.19(-1.40%)
Mar 08, 2023 85.31 86.63 84.16 84.77 230,571 -0.36(-0.42%)
Mar 07, 2023 84.67 85.82 84.28 85.13 324,535 +0.70(+0.83%)
Mar 06, 2023 83.80 84.47 83.19 84.43 248,981 +0.48(+0.57%)
Mar 03, 2023 83.94 84.25 83.14 83.95 267,400 +0.38(+0.45%)
Mar 02, 2023 81.89 83.97 81.75 83.57 342,689 +0.97(+1.17%)
Mar 01, 2023 82.84 83.81 82.50 82.60 355,238 -0.27(-0.33%)
Feb 28, 2023 83.79 84.59 82.87 82.87 439,373 -1.36(-1.61%)
Feb 27, 2023 84.29 85.99 84.15 84.23 358,531 +0.15(+0.18%)
Feb 24, 2023 84.62 84.98 83.72 84.08 405,559 -1.92(-2.23%)
Feb 23, 2023 87.00 87.96 85.92 86.00 407,031 -0.90(-1.04%)
Feb 22, 2023 87.30 87.88 86.89 86.90 585,232 -0.19(-0.22%)
Feb 21, 2023 89.59 91.00 85.96 87.09 686,322 -3.96(-4.35%)
Feb 17, 2023 87.69 91.41 87.46 91.05 931,168 +2.97(+3.37%)
Feb 16, 2023 79.75 88.57 77.00 88.08 1,295,280 +7.71(+9.59%)
Feb 15, 2023 78.33 80.46 78.32 80.37 462,646 +1.54(+1.95%)
Feb 14, 2023 77.59 79.00 77.43 78.83 374,513 +0.60(+0.77%)
Feb 13, 2023 77.93 78.41 77.67 78.23 186,629 +0.42(+0.54%)
Feb 10, 2023 77.08 77.82 76.50 77.81 245,927 +0.64(+0.83%)
Feb 09, 2023 77.77 78.97 76.69 77.17 269,512 -0.32(-0.41%)
Feb 08, 2023 76.06 77.56 75.91 77.49 321,183 +0.73(+0.95%)
Feb 07, 2023 75.90 76.90 75.10 76.76 152,714 +0.30(+0.39%)
Feb 06, 2023 77.46 78.19 76.06 76.46 161,192 -1.79(-2.29%)
Feb 03, 2023 78.97 79.43 78.08 78.25 296,499 -1.21(-1.52%)
Feb 02, 2023 76.00 79.62 75.73 79.46 432,715 +4.02(+5.33%)
Feb 01, 2023 75.08 75.58 73.66 75.44 332,923 -0.01(-0.01%)
Jan 31, 2023 74.52 75.84 74.29 75.45 304,547 +1.10(+1.48%)
Jan 30, 2023 74.66 76.51 74.34 74.35 467,513 -0.63(-0.84%)
Jan 27, 2023 75.73 76.39 74.84 74.98 419,521 -1.06(-1.39%)
Jan 26, 2023 75.39 76.06 75.12 76.04 275,644 +0.96(+1.28%)
Jan 25, 2023 75.47 75.95 74.91 75.08 517,837 -0.97(-1.28%)
Jan 24, 2023 76.00 76.85 75.87 76.05 252,262 -0.06(-0.08%)
Jan 23, 2023 76.10 76.47 75.50 76.11 357,101 +0.01(+0.01%)
Jan 20, 2023 73.98 76.19 73.32 76.10 267,079 +2.37(+3.21%)
Jan 19, 2023 73.47 74.08 73.37 73.73 323,512 +0.09(+0.12%)
Jan 18, 2023 73.27 74.09 73.23 73.64 399,242 +0.56(+0.77%)
Jan 17, 2023 74.94 75.50 73.06 73.08 274,770 -1.80(-2.40%)
Jan 13, 2023 73.78 75.13 73.72 74.88 232,649 +0.66(+0.89%)
Jan 12, 2023 74.22 74.27 72.96 74.22 308,299 +0.25(+0.34%)
Jan 11, 2023 73.60 74.19 72.36 73.97 405,867 +0.28(+0.38%)
Jan 10, 2023 72.03 74.11 71.73 73.69 328,026 +1.40(+1.94%)
Jan 09, 2023 72.61 73.18 71.81 72.29 367,737 -0.26(-0.36%)
Jan 06, 2023 70.23 72.55 69.86 72.55 285,580 +2.98(+4.28%)
Jan 05, 2023 69.66 70.06 68.79 69.57 229,241 -0.62(-0.88%)
Jan 04, 2023 69.99 70.46 69.62 70.19 228,051 +0.81(+1.17%)
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.