Trinet Group Inc (NY: TNET )

93.37 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 68.04 68.52 66.75 67.13 214,700 -0.65(-0.96%)
Aug 29, 2019 67.25 68.24 67.25 67.78 215,997 +1.10(+1.65%)
Aug 28, 2019 65.36 66.78 64.93 66.68 283,053 +0.93(+1.41%)
Aug 27, 2019 66.86 67.15 65.51 65.75 237,820 -0.53(-0.80%)
Aug 26, 2019 65.89 66.31 65.40 66.28 306,858 +1.35(+2.08%)
Aug 23, 2019 67.11 67.65 64.68 64.93 339,400 -2.67(-3.95%)
Aug 22, 2019 68.54 68.99 67.57 67.60 293,257 -0.83(-1.21%)
Aug 21, 2019 68.81 69.18 68.31 68.43 209,599 +0.44(+0.65%)
Aug 20, 2019 68.74 68.76 67.97 67.99 220,221 -0.79(-1.15%)
Aug 19, 2019 68.81 69.27 67.43 68.78 267,939 +0.26(+0.38%)
Aug 16, 2019 67.79 69.07 67.79 68.52 225,000 +1.28(+1.90%)
Aug 15, 2019 68.12 68.50 67.06 67.24 208,759 -0.46(-0.68%)
Aug 14, 2019 71.32 71.32 67.58 67.70 312,432 -4.98(-6.85%)
Aug 13, 2019 71.62 74.07 71.44 72.68 333,839 +0.79(+1.10%)
Aug 12, 2019 72.14 72.80 71.24 71.89 174,511 -0.90(-1.24%)
Aug 09, 2019 72.36 73.21 72.02 72.79 428,600 +0.07(+0.10%)
Aug 08, 2019 70.05 72.89 70.05 72.72 294,833 +3.21(+4.62%)
Aug 07, 2019 68.34 69.71 68.19 69.51 436,211 +0.17(+0.25%)
Aug 06, 2019 68.66 70.38 68.66 69.34 391,796 +1.13(+1.66%)
Aug 05, 2019 70.21 70.23 67.51 68.21 381,571 -3.37(-4.71%)
Aug 02, 2019 72.68 73.04 70.44 71.58 329,000 -1.56(-2.13%)
Aug 01, 2019 73.67 75.32 73.01 73.14 345,916 -0.40(-0.54%)
Jul 31, 2019 73.04 74.50 72.99 73.54 460,082 +0.62(+0.85%)
Jul 30, 2019 72.80 72.93 70.61 72.92 598,385 -0.54(-0.74%)
Jul 29, 2019 76.24 76.92 72.11 73.46 899,256 -3.32(-4.32%)
Jul 26, 2019 72.72 76.90 72.72 76.78 604,400 +4.55(+6.30%)
Jul 25, 2019 72.38 73.09 71.88 72.23 367,105 -0.15(-0.21%)
Jul 24, 2019 71.61 72.40 71.03 72.38 362,297 +0.63(+0.88%)
Jul 23, 2019 71.21 71.98 71.03 71.75 379,037 +0.82(+1.16%)
Jul 22, 2019 72.00 72.09 70.86 70.93 251,882 -0.79(-1.10%)
Jul 19, 2019 72.31 72.97 71.71 71.72 141,000 -0.57(-0.79%)
Jul 18, 2019 71.02 72.45 71.02 72.29 184,452 +1.22(+1.72%)
Jul 17, 2019 71.31 71.59 70.89 71.07 208,554 -0.29(-0.41%)
Jul 16, 2019 71.80 72.15 71.20 71.36 163,414 -0.34(-0.47%)
Jul 15, 2019 71.84 72.67 71.09 71.70 186,149 +0.28(+0.39%)
Jul 12, 2019 70.46 71.74 70.29 71.42 191,300 +1.15(+1.64%)
Jul 11, 2019 70.68 70.68 69.57 70.27 182,753 -0.34(-0.48%)
Jul 10, 2019 69.80 70.86 69.80 70.61 195,011 +0.94(+1.35%)
Jul 09, 2019 69.10 69.71 68.88 69.67 128,955 +0.21(+0.30%)
Jul 08, 2019 68.97 69.85 68.97 69.46 186,445 +0.31(+0.45%)
Jul 05, 2019 68.69 69.43 68.20 69.15 141,800 +0.06(+0.09%)
Jul 03, 2019 69.12 69.47 68.63 69.09 61,900 +0.30(+0.44%)
Jul 02, 2019 68.79 69.17 67.96 68.79 133,683 +0.14(+0.20%)
Jul 01, 2019 68.76 69.01 67.63 68.65 351,979 +0.85(+1.25%)
Jun 28, 2019 67.71 68.30 67.59 67.80 717,900 +0.18(+0.27%)
Jun 27, 2019 66.85 67.64 66.53 67.62 228,067 +0.63(+0.94%)
Jun 26, 2019 67.43 67.81 66.83 66.99 169,772 -0.20(-0.30%)
Jun 25, 2019 68.34 68.44 67.11 67.19 255,844 -1.30(-1.90%)
Jun 24, 2019 69.61 69.61 68.45 68.49 174,669 -0.81(-1.17%)
Jun 21, 2019 69.90 70.07 69.20 69.30 309,500 -1.12(-1.59%)
Jun 20, 2019 70.30 70.70 69.72 70.42 571,373 +0.44(+0.63%)
Jun 19, 2019 69.48 69.98 69.15 69.98 172,907 +0.53(+0.76%)
Jun 18, 2019 69.12 69.82 68.96 69.45 118,231 +0.83(+1.21%)
Jun 17, 2019 69.03 69.32 68.18 68.62 163,659 -0.39(-0.57%)
Jun 14, 2019 69.20 69.20 68.42 69.01 191,100 -0.12(-0.17%)
Jun 13, 2019 68.86 69.81 68.73 69.13 284,026 +0.46(+0.67%)
Jun 12, 2019 66.83 68.78 66.48 68.67 406,183 +1.49(+2.22%)
Jun 11, 2019 66.58 67.69 66.58 67.18 391,691 +1.32(+2.00%)
Jun 10, 2019 65.32 66.73 65.32 65.86 249,386 +0.81(+1.25%)
Jun 07, 2019 65.00 65.71 65.00 65.05 370,800 +0.49(+0.76%)
Jun 06, 2019 64.03 64.78 63.64 64.56 278,664 +0.24(+0.37%)
Jun 05, 2019 63.91 64.88 63.69 64.32 350,805 +0.75(+1.18%)
Jun 04, 2019 63.46 63.84 62.51 63.57 332,287 +0.99(+1.58%)
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.