Trinet Group Inc (NY: TNET )

102.74 USD -0.98 (-0.94%)
Streaming Delayed Price Updated: 10:37 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 104.10 104.56 102.96 103.72 151,803 +1.25(+1.22%)
Nov 26, 2021 104.17 106.07 101.72 102.47 131,620 -4.04(-3.79%)
Nov 24, 2021 107.03 107.81 106.16 106.51 123,796 -1.28(-1.19%)
Nov 23, 2021 105.75 107.90 105.66 107.79 176,811 +1.66(+1.56%)
Nov 22, 2021 105.88 107.37 105.35 106.13 159,851 +0.37(+0.35%)
Nov 19, 2021 105.54 106.57 105.15 105.76 167,528 -0.07(-0.07%)
Nov 18, 2021 105.82 106.23 105.67 105.83 201,713 -1.20(-1.12%)
Nov 17, 2021 107.94 108.03 106.97 107.03 242,182 -1.32(-1.22%)
Nov 16, 2021 106.95 108.99 106.40 108.35 223,411 +1.03(+0.96%)
Nov 15, 2021 108.37 109.40 106.68 107.32 264,759 -1.12(-1.03%)
Nov 12, 2021 108.80 109.27 108.08 108.44 196,271 +0.37(+0.34%)
Nov 11, 2021 105.83 108.18 105.75 108.07 219,821 +2.60(+2.47%)
Nov 10, 2021 106.25 105.47 255,901 -1.00(-0.94%)
Nov 09, 2021 106.78 107.31 106.02 106.47 197,494 -0.18(-0.17%)
Nov 08, 2021 106.71 107.75 105.28 106.65 272,373 +0.50(+0.47%)
Nov 05, 2021 104.05 106.20 101.53 106.15 1,727,288 +3.25(+3.16%)
Nov 04, 2021 104.25 105.75 102.11 102.90 420,619 -0.80(-0.77%)
Nov 03, 2021 101.50 103.99 100.26 103.70 256,916 +1.76(+1.73%)
Nov 02, 2021 101.53 102.75 100.75 101.94 316,520 +0.41(+0.40%)
Nov 01, 2021 101.44 101.97 100.71 101.53 382,195 +0.28(+0.28%)
Oct 29, 2021 100.10 101.66 100.03 101.25 241,216 +1.08(+1.08%)
Oct 28, 2021 98.39 100.43 97.89 100.17 248,658 +2.17(+2.21%)
Oct 27, 2021 98.45 101.16 97.90 98.00 332,152 -0.49(-0.50%)
Oct 26, 2021 100.06 98.49 492,320 +1.47(+1.52%)
Oct 25, 2021 96.93 97.73 95.15 97.02 309,614 +0.07(+0.07%)
Oct 22, 2021 96.72 97.69 96.38 96.95 387,326 +0.00(+0.00%)
Oct 21, 2021 96.78 97.55 96.14 96.95 162,817 +0.07(+0.07%)
Oct 20, 2021 97.56 97.74 96.28 96.88 139,383 -0.59(-0.61%)
Oct 19, 2021 98.74 98.86 97.14 97.47 156,733 -1.14(-1.16%)
Oct 18, 2021 97.99 99.21 97.99 98.61 125,033 -0.09(-0.09%)
Oct 15, 2021 99.50 99.70 98.70 98.70 188,448 +0.34(+0.35%)
Oct 14, 2021 100.55 100.93 97.89 98.36 192,921 -1.24(-1.24%)
Oct 13, 2021 100.32 100.44 99.07 99.60 145,302 -0.19(-0.19%)
Oct 12, 2021 99.86 100.78 99.29 99.79 167,495 +0.13(+0.13%)
Oct 11, 2021 99.56 100.94 98.94 99.66 65,780 -0.30(-0.30%)
Oct 08, 2021 100.70 101.61 99.13 99.96 130,276 -0.62(-0.62%)
Oct 07, 2021 99.56 101.18 99.05 100.58 222,669 +1.65(+1.67%)
Oct 06, 2021 98.76 99.72 97.30 98.93 172,440 -0.64(-0.64%)
Oct 05, 2021 97.29 99.64 96.71 99.57 177,282 +2.68(+2.77%)
Oct 04, 2021 96.03 97.21 95.46 96.89 108,263 +0.35(+0.36%)
Oct 01, 2021 94.71 97.30 93.91 96.54 159,928 +1.96(+2.07%)
Sep 30, 2021 95.88 96.04 94.45 94.58 180,776 -0.70(-0.73%)
Sep 29, 2021 94.65 96.05 94.24 95.28 114,724 +0.84(+0.89%)
Sep 28, 2021 95.06 95.39 94.13 94.44 198,683 -1.11(-1.16%)
Sep 27, 2021 96.05 96.72 95.54 95.55 101,821 -0.82(-0.85%)
Sep 24, 2021 95.90 96.77 95.90 96.37 130,051 +0.54(+0.56%)
Sep 23, 2021 95.29 96.71 94.82 95.83 170,949 +0.72(+0.76%)
Sep 22, 2021 95.24 95.84 94.33 95.11 140,286 +0.42(+0.44%)
Sep 21, 2021 95.41 95.89 94.23 94.69 167,744 -0.23(-0.24%)
Sep 20, 2021 92.14 95.05 92.14 94.92 343,421 +1.27(+1.36%)
Sep 17, 2021 94.73 94.73 93.19 93.65 518,750 +0.28(+0.30%)
Sep 16, 2021 93.24 93.87 92.13 93.37 149,100 +0.33(+0.35%)
Sep 15, 2021 91.49 93.13 91.41 93.04 158,124 +1.53(+1.67%)
Sep 14, 2021 93.42 93.50 91.04 91.51 142,670 -1.19(-1.28%)
Sep 13, 2021 92.74 92.86 91.50 92.70 157,672 +0.70(+0.76%)
Sep 10, 2021 92.50 92.59 91.19 92.00 285,633 +0.00(+0.00%)
Sep 09, 2021 92.34 92.62 91.57 92.00 125,927 -0.29(-0.31%)
Sep 08, 2021 92.47 92.90 91.44 92.29 167,226 -0.18(-0.19%)
Sep 07, 2021 91.51 92.59 91.20 92.47 348,883 +0.42(+0.46%)
Sep 03, 2021 92.32 92.46 91.12 92.05 142,055 -0.65(-0.70%)
Sep 02, 2021 93.07 93.25 92.14 92.70 200,739 +0.02(+0.02%)
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.