Trinet Group Inc (NY: TNET )

132.49 +0.48 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 38.53 40.06 36.14 37.59 490,817 -1.22(-3.14%)
Mar 30, 2020 38.62 39.42 36.84 38.81 318,304 +0.28(+0.73%)
Mar 27, 2020 37.89 40.08 36.21 38.53 350,662 -1.36(-3.40%)
Mar 26, 2020 35.08 40.26 34.29 39.88 505,724 +5.30(+15.32%)
Mar 25, 2020 36.33 36.82 33.96 34.58 738,015 -1.60(-4.41%)
Mar 24, 2020 33.29 36.21 33.29 36.18 932,063 +3.89(+12.06%)
Mar 23, 2020 35.69 35.90 30.92 32.29 995,422 -3.80(-10.54%)
Mar 20, 2020 35.26 39.42 35.26 36.09 1,046,077 +1.17(+3.34%)
Mar 19, 2020 29.42 35.67 28.70 34.92 663,536 +5.41(+18.33%)
Mar 18, 2020 36.07 36.54 27.74 29.51 881,580 -8.88(-23.13%)
Mar 17, 2020 41.71 41.96 37.71 38.40 704,752 -2.58(-6.28%)
Mar 16, 2020 42.02 46.76 40.94 40.97 838,128 -6.03(-12.83%)
Mar 13, 2020 49.33 49.38 44.73 47.00 907,114 +0.08(+0.17%)
Mar 12, 2020 46.59 48.79 44.90 46.92 817,988 -3.07(-6.15%)
Mar 11, 2020 53.46 54.19 49.68 50.00 857,060 -4.86(-8.86%)
Mar 10, 2020 53.07 54.94 51.53 54.86 728,882 +3.61(+7.05%)
Mar 09, 2020 50.02 52.26 49.52 51.24 594,114 -2.52(-4.68%)
Mar 06, 2020 51.44 54.02 51.23 53.76 543,727 +0.32(+0.60%)
Mar 05, 2020 54.84 55.08 52.54 53.44 408,014 -2.64(-4.72%)
Mar 04, 2020 54.10 56.24 52.96 56.08 406,060 +2.85(+5.36%)
Mar 03, 2020 54.29 55.50 52.72 53.23 684,940 -1.24(-2.27%)
Mar 02, 2020 52.56 54.48 52.45 54.47 523,169 +1.71(+3.24%)
Feb 28, 2020 49.47 52.90 49.42 52.76 866,938 +1.36(+2.64%)
Feb 27, 2020 51.61 53.24 51.16 51.40 462,000 -1.70(-3.20%)
Feb 26, 2020 56.45 56.71 53.04 53.10 441,716 -2.81(-5.03%)
Feb 25, 2020 58.68 58.68 55.70 55.91 426,400 -2.71(-4.63%)
Feb 24, 2020 57.49 59.09 57.21 58.63 522,539 -0.86(-1.44%)
Feb 21, 2020 61.05 61.05 59.03 59.49 465,680 -1.94(-3.15%)
Feb 20, 2020 61.38 62.09 59.77 61.42 743,477 -0.46(-0.74%)
Feb 19, 2020 59.01 62.69 58.77 61.88 968,682 +3.45(+5.91%)
Feb 18, 2020 60.70 60.72 57.41 58.43 1,365,788 -2.46(-4.03%)
Feb 14, 2020 55.13 61.46 54.64 60.88 2,014,007 +10.14(+19.98%)
Feb 13, 2020 51.05 52.62 50.42 50.74 1,067,780 -0.21(-0.41%)
Feb 12, 2020 52.85 52.99 50.86 50.95 1,443,719 -3.17(-5.86%)
Feb 11, 2020 55.47 55.74 53.98 54.13 412,274 -1.13(-2.04%)
Feb 10, 2020 56.09 56.44 55.00 55.26 466,061 -1.74(-3.05%)
Feb 07, 2020 57.86 57.86 56.80 56.99 219,615 -0.92(-1.59%)
Feb 06, 2020 59.29 59.56 57.75 57.91 202,545 -1.42(-2.39%)
Feb 05, 2020 59.38 59.78 58.56 59.33 191,117 +0.58(+0.99%)
Feb 04, 2020 58.47 59.65 57.95 58.75 411,990 +1.15(+1.99%)
Feb 03, 2020 57.33 58.76 56.91 57.60 406,481 +0.65(+1.14%)
Jan 31, 2020 57.19 57.56 56.67 56.95 370,600 -0.37(-0.64%)
Jan 30, 2020 55.40 57.42 55.40 57.32 236,804 +1.43(+2.55%)
Jan 29, 2020 55.36 56.45 55.23 55.89 336,756 +0.65(+1.17%)
Jan 28, 2020 55.07 55.47 54.48 55.25 277,137 +0.30(+0.55%)
Jan 27, 2020 55.29 55.96 54.93 54.95 203,513 -1.27(-2.25%)
Jan 24, 2020 56.98 57.02 55.93 56.21 255,482 -0.68(-1.19%)
Jan 23, 2020 57.35 57.44 56.56 56.89 213,088 -0.67(-1.16%)
Jan 22, 2020 57.73 58.25 57.54 57.56 230,340 +0.25(+0.44%)
Jan 21, 2020 58.52 58.71 57.13 57.31 266,997 -1.42(-2.41%)
Jan 17, 2020 58.31 59.16 58.06 58.73 243,360 +0.79(+1.36%)
Jan 16, 2020 57.46 58.37 57.46 57.94 300,440 +0.67(+1.17%)
Jan 15, 2020 56.05 57.35 56.05 57.27 239,349 +0.91(+1.61%)
Jan 14, 2020 56.14 56.71 55.90 56.36 158,494 +0.24(+0.43%)
Jan 13, 2020 55.97 56.73 55.97 56.12 198,451 +0.27(+0.48%)
Jan 10, 2020 55.89 56.24 55.02 55.85 213,503 +0.04(+0.07%)
Jan 09, 2020 55.81 56.35 55.65 55.81 189,262 +0.27(+0.49%)
Jan 08, 2020 55.94 56.15 55.19 55.54 289,160 -0.49(-0.87%)
Jan 07, 2020 56.52 56.87 56.01 56.03 169,323 -0.74(-1.30%)
Jan 06, 2020 55.94 56.86 55.50 56.77 232,657 +0.41(+0.73%)
Jan 03, 2020 56.15 56.92 55.84 56.36 265,702 -0.70(-1.22%)
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.