Trinet Group Inc (NY: TNET )

73.31 USD +1.03 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 51.91 53.13 51.58 52.99 964,734 +1.84(+3.60%)
Oct 30, 2019 49.38 51.24 48.69 51.15 874,362 +1.54(+3.10%)
Oct 29, 2019 49.86 50.80 49.41 49.61 599,762 -0.43(-0.86%)
Oct 28, 2019 50.65 51.92 49.90 50.04 776,171 -0.27(-0.54%)
Oct 25, 2019 54.98 54.98 49.83 50.31 1,668,000 -8.28(-14.13%)
Oct 24, 2019 58.26 58.98 57.96 58.59 627,262 +0.72(+1.24%)
Oct 23, 2019 57.95 58.57 57.76 57.87 338,814 -0.35(-0.60%)
Oct 22, 2019 59.46 59.74 58.20 58.22 252,786 -1.23(-2.07%)
Oct 21, 2019 60.86 61.32 59.42 59.45 275,168 -0.80(-1.33%)
Oct 18, 2019 60.13 60.82 59.88 60.25 438,700 -0.24(-0.40%)
Oct 17, 2019 60.97 61.70 60.46 60.49 337,526 -0.06(-0.10%)
Oct 16, 2019 60.04 60.80 59.70 60.55 325,212 +0.15(+0.25%)
Oct 15, 2019 59.14 61.01 58.99 60.40 292,262 +1.55(+2.63%)
Oct 14, 2019 58.64 59.60 58.33 58.85 299,883 -0.18(-0.30%)
Oct 11, 2019 58.51 59.94 58.43 59.03 522,400 +1.68(+2.93%)
Oct 10, 2019 56.42 57.74 56.07 57.35 397,702 +1.06(+1.88%)
Oct 09, 2019 57.57 57.81 56.15 56.29 514,460 -0.72(-1.26%)
Oct 08, 2019 57.10 58.01 56.97 57.01 391,133 -0.89(-1.54%)
Oct 07, 2019 58.67 59.79 57.67 57.90 571,855 -1.10(-1.86%)
Oct 04, 2019 58.64 60.01 58.21 59.00 343,700 +0.73(+1.25%)
Oct 03, 2019 58.26 58.80 56.87 58.27 511,571 -0.32(-0.55%)
Oct 02, 2019 59.54 59.59 58.53 58.59 425,099 -1.51(-2.51%)
Oct 01, 2019 62.77 63.61 59.90 60.10 324,012 -2.09(-3.36%)
Sep 30, 2019 61.78 63.01 61.78 62.19 410,705 +0.41(+0.66%)
Sep 27, 2019 63.39 63.51 61.27 61.78 279,900 -1.22(-1.94%)
Sep 26, 2019 63.35 64.51 62.98 63.00 191,941 -0.39(-0.62%)
Sep 25, 2019 62.90 63.74 61.97 63.39 268,110 +0.29(+0.46%)
Sep 24, 2019 64.39 65.31 62.76 63.10 406,929 -0.95(-1.48%)
Sep 23, 2019 64.78 64.93 63.45 64.05 272,988 -1.40(-2.14%)
Sep 20, 2019 65.49 66.18 65.14 65.45 582,800 -0.01(-0.02%)
Sep 19, 2019 65.53 67.24 65.41 65.46 333,181 -0.01(-0.02%)
Sep 18, 2019 65.68 66.79 65.00 65.47 416,778 -0.21(-0.32%)
Sep 17, 2019 65.13 66.34 65.01 65.68 330,387 +0.51(+0.78%)
Sep 16, 2019 64.21 65.88 64.06 65.17 276,972 +0.34(+0.52%)
Sep 13, 2019 62.81 65.15 62.55 64.83 399,700 +2.70(+4.35%)
Sep 12, 2019 62.48 63.56 62.03 62.13 406,116 -0.31(-0.50%)
Sep 11, 2019 62.73 63.80 62.25 62.44 362,196 +0.09(+0.14%)
Sep 10, 2019 63.19 63.19 61.68 62.35 448,381 -1.22(-1.92%)
Sep 09, 2019 64.79 64.79 62.88 63.57 463,363 -0.85(-1.32%)
Sep 06, 2019 65.50 65.87 64.33 64.42 371,800 -1.08(-1.65%)
Sep 05, 2019 64.75 66.30 64.56 65.50 433,910 +1.11(+1.72%)
Sep 04, 2019 65.89 65.89 63.99 64.39 474,541 -0.65(-1.00%)
Sep 03, 2019 66.37 67.26 64.62 65.04 561,118 -2.09(-3.11%)
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%)
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.