Trinet Group Inc (NY: TNET )

71.22 -0.43 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 71.81 73.90 71.15 71.22 227,821 -0.43(-0.60%)
Sep 29, 2022 72.09 72.09 70.57 71.65 196,515 -1.65(-2.25%)
Sep 28, 2022 72.26 73.69 71.56 73.30 178,286 +1.75(+2.45%)
Sep 27, 2022 72.50 73.20 71.17 71.55 152,950 -0.27(-0.38%)
Sep 26, 2022 72.66 72.91 71.26 71.82 164,175 -0.99(-1.36%)
Sep 23, 2022 73.52 73.52 72.09 72.81 167,145 -1.74(-2.33%)
Sep 22, 2022 75.68 75.68 74.13 74.55 106,369 -1.68(-2.20%)
Sep 21, 2022 78.01 78.61 76.23 76.23 145,451 -0.93(-1.21%)
Sep 20, 2022 76.76 77.43 76.24 77.16 206,972 -0.59(-0.76%)
Sep 19, 2022 75.62 77.89 75.62 77.75 122,737 +1.40(+1.83%)
Sep 16, 2022 75.37 76.36 75.01 76.35 325,059 +0.10(+0.13%)
Sep 15, 2022 76.84 77.07 75.86 76.25 339,975 -0.85(-1.10%)
Sep 14, 2022 77.62 77.62 75.80 77.10 237,141 -0.28(-0.36%)
Sep 13, 2022 80.26 80.29 77.03 77.38 313,582 -4.68(-5.70%)
Sep 12, 2022 82.54 83.09 81.71 82.06 167,038 -0.10(-0.12%)
Sep 09, 2022 81.76 82.78 81.50 82.16 149,867 +0.70(+0.86%)
Sep 08, 2022 80.45 82.07 80.16 81.46 173,540 -1.00(-1.21%)
Sep 07, 2022 81.42 82.51 80.97 82.46 164,494 +1.21(+1.49%)
Sep 06, 2022 80.95 81.48 79.37 81.25 142,948 +0.83(+1.03%)
Sep 02, 2022 83.09 83.30 79.87 80.42 163,652 -2.14(-2.59%)
Sep 01, 2022 81.87 83.16 81.29 82.56 196,537 +0.16(+0.19%)
Aug 31, 2022 82.57 82.79 81.92 82.40 158,654 +0.71(+0.87%)
Aug 30, 2022 83.23 83.23 81.54 81.69 120,295 -1.81(-2.17%)
Aug 29, 2022 83.55 83.96 82.69 83.50 106,853 -0.62(-0.74%)
Aug 26, 2022 86.82 86.82 83.93 84.12 196,268 -2.55(-2.94%)
Aug 25, 2022 86.81 87.71 86.45 86.67 126,905 -0.44(-0.51%)
Aug 24, 2022 87.39 87.41 86.37 87.11 126,039 -0.33(-0.38%)
Aug 23, 2022 87.92 88.59 87.12 87.44 110,004 -0.87(-0.99%)
Aug 22, 2022 88.55 88.68 87.53 88.31 189,169 -1.21(-1.35%)
Aug 19, 2022 89.18 89.88 88.12 89.52 186,216 +0.33(+0.37%)
Aug 18, 2022 89.55 90.16 89.03 89.19 264,779 -1.07(-1.19%)
Aug 17, 2022 90.80 91.06 90.11 90.26 170,288 -0.72(-0.79%)
Aug 16, 2022 90.02 91.04 89.65 90.98 305,444 -0.99(-1.08%)
Aug 15, 2022 90.55 92.66 90.40 91.97 279,675 +0.54(+0.59%)
Aug 12, 2022 89.48 91.48 89.06 91.43 229,505 +2.27(+2.55%)
Aug 11, 2022 90.00 90.60 89.00 89.16 287,785 -0.12(-0.13%)
Aug 10, 2022 88.32 89.69 87.65 89.28 341,484 +2.91(+3.37%)
Aug 09, 2022 86.22 86.51 84.88 86.37 259,036 +0.41(+0.48%)
Aug 08, 2022 84.42 86.06 83.90 85.96 322,489 +1.82(+2.16%)
Aug 05, 2022 83.30 84.23 82.67 84.14 143,161 +0.16(+0.19%)
Aug 04, 2022 83.89 84.42 82.92 83.98 222,290 -0.02(-0.02%)
Aug 03, 2022 82.02 84.30 81.81 84.00 213,925 +2.04(+2.49%)
Aug 02, 2022 82.24 82.68 81.34 81.96 191,276 -0.47(-0.57%)
Aug 01, 2022 81.97 82.95 81.56 82.43 172,380 -0.07(-0.08%)
Jul 29, 2022 81.75 82.91 81.00 82.50 236,751 +0.18(+0.22%)
Jul 28, 2022 81.11 82.79 80.41 82.32 228,036 +0.77(+0.94%)
Jul 27, 2022 83.11 85.00 79.80 81.55 444,924 +2.69(+3.41%)
Jul 26, 2022 80.03 80.41 78.01 78.86 210,445 -2.05(-2.53%)
Jul 25, 2022 80.94 81.57 79.53 80.91 212,266 +0.19(+0.24%)
Jul 22, 2022 82.85 82.86 80.11 80.72 192,772 -1.84(-2.23%)
Jul 21, 2022 81.37 82.58 80.84 82.56 131,299 +1.00(+1.23%)
Jul 20, 2022 80.16 81.62 79.46 81.56 192,968 +1.50(+1.87%)
Jul 19, 2022 78.32 80.41 78.32 80.06 137,617 +2.28(+2.93%)
Jul 18, 2022 79.17 79.64 77.53 77.78 166,038 -0.68(-0.87%)
Jul 15, 2022 79.16 79.41 77.81 78.46 166,263 +0.66(+0.85%)
Jul 14, 2022 76.69 78.00 76.48 77.80 93,323 -0.31(-0.40%)
Jul 13, 2022 78.06 78.75 77.36 78.11 133,352 -0.93(-1.18%)
Jul 12, 2022 79.70 80.36 78.36 79.04 137,164 -0.49(-0.62%)
Jul 11, 2022 80.09 80.39 79.15 79.53 115,366 -1.31(-1.62%)
Jul 08, 2022 80.77 81.03 80.05 80.84 251,783 +0.11(+0.14%)
Jul 07, 2022 79.49 81.00 79.33 80.73 310,526 +1.67(+2.11%)
Jul 06, 2022 78.53 79.21 77.64 79.06 157,812 +0.95(+1.22%)
Jul 05, 2022 76.25 78.11 75.47 78.11 170,512 +0.31(+0.40%)
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.