Trinet Group Inc (NY: TNET )

96.95 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 92.46 93.32 91.29 92.68 131,742 +0.60(+0.65%)
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%)
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.