Trinet Group Inc (NY: TNET )

103.72 USD +1.25 (+1.22%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 90.97 92.39 90.94 92.08 184,385 +1.06(+1.16%)
Aug 30, 2021 92.03 92.27 90.85 91.02 219,688 -0.72(-0.78%)
Aug 27, 2021 91.53 92.83 91.29 91.74 248,683 +0.59(+0.65%)
Aug 26, 2021 91.50 92.00 90.70 91.15 238,722 -0.30(-0.33%)
Aug 25, 2021 92.47 92.58 91.36 91.45 127,285 -0.62(-0.67%)
Aug 24, 2021 92.00 92.62 91.32 92.07 117,345 +0.43(+0.47%)
Aug 23, 2021 91.52 91.97 91.30 91.64 104,828 +0.35(+0.38%)
Aug 20, 2021 91.00 91.71 90.09 91.29 154,919 +0.17(+0.19%)
Aug 19, 2021 87.53 91.63 87.45 91.12 227,977 +1.99(+2.23%)
Aug 18, 2021 90.00 90.50 89.06 89.13 199,051 -1.16(-1.28%)
Aug 17, 2021 89.68 90.50 89.54 90.29 198,993 -0.77(-0.85%)
Aug 16, 2021 90.51 91.30 90.36 91.06 123,207 +0.42(+0.46%)
Aug 13, 2021 90.00 90.82 89.72 90.64 155,341 +0.86(+0.96%)
Aug 12, 2021 89.76 90.59 89.56 89.78 433,107 +0.01(+0.01%)
Aug 11, 2021 88.65 89.87 88.42 89.77 136,222 +1.36(+1.54%)
Aug 10, 2021 87.00 88.75 87.00 88.41 136,707 +1.49(+1.71%)
Aug 09, 2021 86.99 87.37 85.58 86.92 266,862 -0.29(-0.33%)
Aug 06, 2021 87.00 87.50 85.99 87.21 212,523 +0.76(+0.88%)
Aug 05, 2021 85.66 86.99 85.09 86.45 231,596 +1.44(+1.69%)
Aug 04, 2021 84.56 85.90 84.44 85.01 272,653 -0.11(-0.13%)
Aug 03, 2021 83.56 85.23 83.24 85.12 219,821 +1.46(+1.75%)
Aug 02, 2021 83.54 84.53 83.39 83.66 202,534 +0.68(+0.82%)
Jul 30, 2021 81.30 83.55 81.30 82.98 423,061 +1.08(+1.32%)
Jul 29, 2021 80.43 82.23 80.04 81.90 271,919 +2.04(+2.55%)
Jul 28, 2021 78.69 80.18 78.40 79.86 336,267 +0.95(+1.20%)
Jul 27, 2021 75.00 80.00 75.00 78.91 454,199 +5.72(+7.82%)
Jul 26, 2021 73.05 73.35 71.78 73.19 198,276 -0.12(-0.16%)
Jul 23, 2021 72.63 73.53 71.95 73.31 213,769 +1.03(+1.43%)
Jul 22, 2021 72.64 72.64 71.61 72.28 169,888 -0.41(-0.56%)
Jul 21, 2021 72.93 73.52 72.05 72.69 222,662 +0.12(+0.17%)
Jul 20, 2021 71.16 73.62 71.16 72.57 275,461 +1.84(+2.60%)
Jul 19, 2021 71.06 72.09 70.03 70.73 154,340 -1.66(-2.29%)
Jul 16, 2021 73.44 73.61 72.34 72.39 155,650 -0.25(-0.34%)
Jul 15, 2021 72.27 73.12 72.03 72.64 153,677 +0.29(+0.40%)
Jul 14, 2021 71.96 72.63 71.56 72.35 177,215 +0.85(+1.19%)
Jul 13, 2021 71.97 72.33 71.29 71.50 188,990 -0.42(-0.58%)
Jul 12, 2021 70.44 72.08 70.39 71.92 310,294 +0.92(+1.30%)
Jul 09, 2021 71.33 71.64 70.93 71.00 409,416 +0.51(+0.72%)
Jul 08, 2021 69.78 71.64 69.43 70.49 165,894 -0.40(-0.56%)
Jul 07, 2021 71.12 71.82 70.32 70.89 185,928 -0.39(-0.55%)
Jul 06, 2021 72.46 72.68 70.47 71.28 136,542 -1.51(-2.07%)
Jul 02, 2021 72.76 73.01 71.92 72.79 137,543 +0.06(+0.08%)
Jul 01, 2021 73.11 73.11 72.39 72.73 223,159 +0.25(+0.34%)
Jun 30, 2021 73.37 73.77 72.20 72.48 164,630 -1.31(-1.78%)
Jun 29, 2021 73.50 74.14 73.26 73.79 151,502 +0.43(+0.59%)
Jun 28, 2021 74.23 74.23 72.57 73.36 201,606 -1.03(-1.38%)
Jun 25, 2021 73.50 74.73 72.86 74.39 664,118 +1.13(+1.54%)
Jun 24, 2021 72.73 73.49 72.29 73.26 126,622 +1.14(+1.58%)
Jun 23, 2021 72.28 72.51 71.67 72.12 158,484 -0.16(-0.22%)
Jun 22, 2021 71.78 72.60 71.13 72.28 119,152 +0.10(+0.14%)
Jun 21, 2021 71.02 72.61 70.71 72.18 190,117 +1.79(+2.54%)
Jun 18, 2021 70.82 71.39 70.20 70.39 285,047 -1.53(-2.13%)
Jun 17, 2021 72.51 72.60 71.21 71.92 127,079 -0.79(-1.09%)
Jun 16, 2021 73.76 73.76 72.28 72.71 158,150 -1.18(-1.60%)
Jun 15, 2021 73.09 74.06 72.54 73.89 206,290 +0.99(+1.36%)
Jun 14, 2021 74.00 74.00 72.60 72.90 179,430 -1.03(-1.39%)
Jun 11, 2021 72.57 73.93 72.57 73.93 251,823 +1.63(+2.25%)
Jun 10, 2021 72.89 72.94 72.16 72.30 177,559 -0.39(-0.54%)
Jun 09, 2021 74.20 74.20 72.57 72.69 137,191 -1.11(-1.50%)
Jun 08, 2021 73.33 74.20 72.88 73.80 242,507 +0.92(+1.26%)
Jun 07, 2021 72.65 73.25 72.65 72.88 266,767 -0.29(-0.40%)
Jun 04, 2021 73.62 74.12 73.01 73.17 276,730 -0.05(-0.07%)
Jun 03, 2021 72.73 73.46 72.30 73.22 452,224 +0.14(+0.19%)
Jun 02, 2021 75.13 75.20 71.42 73.08 436,020 -1.91(-2.55%)
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.