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 (%)
Nov 30, 2020 76.20 76.20 74.44 74.86 277,446 -1.51(-1.97%)
Nov 27, 2020 76.56 77.51 76.11 76.37 93,576 -0.33(-0.43%)
Nov 25, 2020 76.59 77.39 76.29 76.69 257,386 +0.06(+0.08%)
Nov 24, 2020 75.96 76.81 75.46 76.63 181,734 +1.58(+2.10%)
Nov 23, 2020 75.47 75.85 74.23 75.06 324,764 +0.32(+0.43%)
Nov 20, 2020 74.65 75.53 73.96 74.74 268,407 -0.14(-0.19%)
Nov 19, 2020 73.04 75.25 73.04 74.88 253,057 +1.23(+1.67%)
Nov 18, 2020 73.86 75.08 73.61 73.65 206,351 -0.86(-1.15%)
Nov 17, 2020 74.84 75.16 72.97 74.51 258,322 -1.25(-1.65%)
Nov 16, 2020 76.00 76.13 74.21 75.76 275,488 +0.84(+1.12%)
Nov 13, 2020 74.61 75.30 74.05 74.92 196,170 +0.98(+1.32%)
Nov 12, 2020 74.36 74.70 73.02 73.94 190,502 -0.84(-1.12%)
Nov 11, 2020 75.40 75.40 73.39 74.78 224,066 -0.24(-0.32%)
Nov 10, 2020 76.59 77.06 74.75 75.02 306,589 -1.26(-1.65%)
Nov 09, 2020 77.10 80.01 76.20 76.28 428,252 +2.01(+2.70%)
Nov 06, 2020 75.26 75.26 73.81 74.27 172,425 -0.75(-1.00%)
Nov 05, 2020 72.49 75.47 72.49 75.02 372,704 +3.24(+4.52%)
Nov 04, 2020 70.07 72.35 69.54 71.77 427,283 +0.84(+1.18%)
Nov 03, 2020 71.26 71.28 69.89 70.94 499,539 +1.11(+1.59%)
Nov 02, 2020 69.75 70.73 69.15 69.83 308,134 +1.04(+1.51%)
Oct 30, 2020 69.98 70.36 68.02 68.79 318,602 -1.71(-2.42%)
Oct 29, 2020 70.27 72.03 69.66 70.50 441,258 +0.13(+0.18%)
Oct 28, 2020 68.24 71.55 68.02 70.37 411,787 +0.50(+0.71%)
Oct 27, 2020 66.67 71.42 64.48 69.87 698,752 -0.50(-0.71%)
Oct 26, 2020 70.83 71.44 68.97 70.37 504,140 -1.75(-2.42%)
Oct 23, 2020 71.68 72.48 70.59 72.11 317,099 +0.99(+1.39%)
Oct 22, 2020 70.30 71.43 70.03 71.13 215,581 +1.37(+1.96%)
Oct 21, 2020 70.20 71.12 69.20 69.76 277,936 -0.54(-0.77%)
Oct 20, 2020 70.41 71.06 69.87 70.30 278,320 +0.61(+0.87%)
Oct 19, 2020 70.48 71.33 69.44 69.69 278,541 -0.33(-0.47%)
Oct 16, 2020 69.36 70.92 69.36 70.02 253,779 +0.53(+0.76%)
Oct 15, 2020 67.35 69.71 66.98 69.49 196,086 +1.17(+1.71%)
Oct 14, 2020 67.76 69.05 67.76 68.32 225,026 +0.77(+1.14%)
Oct 13, 2020 66.06 67.73 66.06 67.55 201,805 +0.59(+0.88%)
Oct 12, 2020 65.83 67.39 65.76 66.96 170,151 +1.33(+2.02%)
Oct 09, 2020 66.00 66.20 64.92 65.64 140,966 +0.38(+0.58%)
Oct 08, 2020 64.49 65.63 64.01 65.26 189,575 +1.32(+2.06%)
Oct 07, 2020 62.48 64.48 62.17 63.94 298,845 +2.09(+3.37%)
Oct 06, 2020 62.58 63.63 61.72 61.85 162,542 -0.01(-0.02%)
Oct 05, 2020 60.90 61.98 60.90 61.86 153,855 +1.37(+2.26%)
Oct 02, 2020 58.55 61.06 58.55 60.50 170,923 +0.96(+1.61%)
Oct 01, 2020 59.38 60.32 58.73 59.54 239,855 +0.33(+0.56%)
Sep 30, 2020 58.95 60.51 58.78 59.21 226,455 +0.34(+0.58%)
Sep 29, 2020 60.17 60.28 58.33 58.87 217,570 -1.30(-2.16%)
Sep 28, 2020 59.46 61.12 59.18 60.17 278,350 +1.50(+2.55%)
Sep 25, 2020 57.90 59.06 57.90 58.67 249,571 +0.33(+0.56%)
Sep 24, 2020 57.44 59.49 56.80 58.34 186,684 +0.78(+1.35%)
Sep 23, 2020 60.21 60.53 57.49 57.56 185,717 -2.48(-4.12%)
Sep 22, 2020 59.68 60.06 58.55 60.04 240,598 +0.83(+1.40%)
Sep 21, 2020 59.44 59.49 57.47 59.21 227,268 -1.81(-2.96%)
Sep 18, 2020 62.50 62.64 60.45 61.01 602,639 -0.94(-1.51%)
Sep 17, 2020 61.46 62.16 61.08 61.95 233,674 -0.45(-0.72%)
Sep 16, 2020 62.30 63.76 61.96 62.40 277,489 +0.63(+1.02%)
Sep 15, 2020 61.79 62.44 61.43 61.77 231,877 +0.38(+0.62%)
Sep 14, 2020 62.00 62.54 61.01 61.39 216,059 -0.02(-0.03%)
Sep 11, 2020 62.08 62.21 60.89 61.41 184,649 -0.29(-0.47%)
Sep 10, 2020 62.71 63.33 61.44 61.70 312,167 -0.73(-1.17%)
Sep 09, 2020 61.71 62.72 61.38 62.43 234,788 +1.20(+1.96%)
Sep 08, 2020 62.14 62.65 60.87 61.23 270,003 -1.87(-2.96%)
Sep 04, 2020 66.03 66.06 62.94 63.10 350,161 -1.71(-2.63%)
Sep 03, 2020 67.80 68.06 64.66 64.81 324,623 -2.89(-4.28%)
Sep 02, 2020 67.54 68.00 67.02 67.70 314,011 +0.25(+0.37%)
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.