Trinet Group Inc (NY: TNET )

127.11 +1.46 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 126.15 128.03 125.46 127.11 191,591 +1.46(+1.16%)
Mar 15, 2024 125.37 127.53 124.96 125.65 245,793 -0.45(-0.36%)
Mar 14, 2024 126.30 126.84 125.06 126.10 164,601 -0.14(-0.11%)
Mar 13, 2024 124.11 127.26 124.03 126.24 214,240 +1.47(+1.18%)
Mar 12, 2024 123.55 125.03 122.20 124.77 179,369 +1.54(+1.25%)
Mar 11, 2024 125.28 125.28 122.34 123.23 225,487 -2.82(-2.24%)
Mar 08, 2024 125.93 127.20 125.41 126.05 169,177 +0.74(+0.59%)
Mar 07, 2024 126.04 126.78 124.72 125.31 180,513 +0.14(+0.11%)
Mar 06, 2024 125.60 126.25 124.67 125.17 201,438 +0.59(+0.47%)
Mar 05, 2024 127.01 128.18 123.86 124.58 158,441 -2.59(-2.04%)
Mar 04, 2024 128.51 129.55 126.47 127.17 184,845 -0.43(-0.34%)
Mar 01, 2024 127.84 129.34 126.03 127.60 254,041 -0.41(-0.32%)
Feb 29, 2024 129.22 130.25 126.04 128.01 288,702 -0.15(-0.12%)
Feb 28, 2024 130.59 132.62 128.10 128.16 244,838 -3.04(-2.32%)
Feb 27, 2024 130.00 131.25 129.43 131.20 232,009 +1.70(+1.31%)
Feb 26, 2024 128.12 130.68 127.76 129.50 322,966 +1.14(+0.89%)
Feb 23, 2024 125.00 128.45 124.72 128.36 269,796 +3.76(+3.02%)
Feb 22, 2024 123.03 125.65 123.03 124.60 289,330 +1.18(+0.96%)
Feb 21, 2024 122.63 123.64 120.40 123.42 310,769 +0.18(+0.15%)
Feb 20, 2024 125.66 125.66 121.50 123.24 484,345 -3.94(-3.10%)
Feb 16, 2024 118.11 130.72 114.63 127.18 812,775 +9.84(+8.39%)
Feb 15, 2024 113.06 117.43 113.06 117.34 435,464 +4.19(+3.70%)
Feb 14, 2024 112.88 113.44 111.70 113.15 310,659 +1.47(+1.32%)
Feb 13, 2024 111.45 112.68 111.14 111.68 274,450 -1.98(-1.74%)
Feb 12, 2024 112.99 113.82 112.94 113.66 189,119 +1.03(+0.91%)
Feb 09, 2024 112.72 113.39 110.77 112.63 268,648 +0.59(+0.53%)
Feb 08, 2024 114.35 114.35 109.53 112.04 428,566 -2.63(-2.29%)
Feb 07, 2024 116.31 116.31 114.34 114.67 190,533 -1.32(-1.14%)
Feb 06, 2024 114.79 116.22 114.79 115.99 127,671 +1.02(+0.89%)
Feb 05, 2024 114.22 115.29 113.44 114.97 201,241 +0.05(+0.04%)
Feb 02, 2024 113.95 115.51 113.17 114.92 364,140 -0.05(-0.04%)
Feb 01, 2024 114.50 115.50 113.15 114.97 216,414 +1.27(+1.12%)
Jan 31, 2024 115.77 116.73 113.51 113.70 191,475 -2.02(-1.75%)
Jan 30, 2024 115.88 116.75 115.49 115.72 145,783 -0.54(-0.46%)
Jan 29, 2024 115.47 116.69 115.25 116.26 177,893 +0.77(+0.67%)
Jan 26, 2024 115.47 116.52 114.65 115.49 143,095 +0.58(+0.50%)
Jan 25, 2024 117.43 117.43 114.55 114.91 174,314 -1.27(-1.09%)
Jan 24, 2024 118.36 118.36 115.87 116.18 154,644 -0.90(-0.77%)
Jan 23, 2024 117.33 117.91 116.47 117.08 205,132 +0.79(+0.68%)
Jan 22, 2024 117.45 117.62 115.84 116.29 166,830 -0.01(-0.01%)
Jan 19, 2024 115.33 117.03 114.70 116.30 191,116 +1.42(+1.24%)
Jan 18, 2024 117.58 117.58 114.17 114.88 251,485 -2.83(-2.40%)
Jan 17, 2024 114.82 117.97 114.82 117.71 179,552 +2.03(+1.75%)
Jan 16, 2024 114.02 115.79 113.04 115.68 210,959 +0.77(+0.67%)
Jan 12, 2024 117.59 118.36 114.23 114.91 329,804 -2.20(-1.88%)
Jan 11, 2024 117.42 117.53 115.25 117.11 241,111 -0.35(-0.30%)
Jan 10, 2024 118.52 118.80 116.66 117.46 226,840 -0.59(-0.50%)
Jan 09, 2024 118.72 119.34 117.65 118.05 208,207 -1.74(-1.45%)
Jan 08, 2024 115.39 120.01 114.67 119.79 245,712 +5.09(+4.44%)
Jan 05, 2024 116.33 117.33 114.59 114.70 224,779 -2.18(-1.87%)
Jan 04, 2024 115.33 116.95 115.26 116.88 220,799 +1.20(+1.04%)
Jan 03, 2024 117.17 117.17 115.30 115.68 173,586 -2.18(-1.85%)
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.