Trinet Group Inc (NY: TNET )

116.90 +3.72 (+3.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2023 113.68 117.52 113.68 116.90 330,831 +3.72(+3.29%)
Sep 26, 2023 115.05 116.00 112.88 113.18 347,156 -2.18(-1.89%)
Sep 25, 2023 114.23 115.39 114.73 115.36 253,353 +0.67(+0.58%)
Sep 22, 2023 116.01 116.52 114.63 114.69 250,265 -1.43(-1.23%)
Sep 21, 2023 116.19 116.81 115.31 116.12 378,393 -1.07(-0.91%)
Sep 20, 2023 117.14 118.62 117.11 117.19 277,199 +0.68(+0.58%)
Sep 19, 2023 115.07 117.03 115.02 116.51 366,167 +1.57(+1.37%)
Sep 18, 2023 117.35 117.35 114.88 114.94 462,978 -3.09(-2.62%)
Sep 15, 2023 117.33 118.46 116.66 118.03 716,474 +0.70(+0.60%)
Sep 14, 2023 114.82 117.58 114.73 117.33 552,015 +2.82(+2.46%)
Sep 13, 2023 112.93 114.71 112.82 114.51 547,943 +1.56(+1.38%)
Sep 12, 2023 112.52 113.38 111.42 112.95 454,187 +0.02(+0.02%)
Sep 11, 2023 113.80 114.73 112.85 112.93 445,870 -0.07(-0.06%)
Sep 08, 2023 111.75 114.13 111.75 113.00 590,221 +1.35(+1.21%)
Sep 07, 2023 110.00 112.05 109.20 111.65 609,154 +1.70(+1.55%)
Sep 06, 2023 109.26 110.08 108.33 109.95 451,687 +0.57(+0.52%)
Sep 05, 2023 109.64 110.20 108.07 109.38 595,784 -1.59(-1.43%)
Sep 01, 2023 111.06 111.76 110.83 110.97 2,232,984 +0.04(+0.04%)
Aug 31, 2023 107.50 112.13 107.50 110.93 908,256 +3.59(+3.34%)
Aug 30, 2023 106.24 108.42 106.02 107.34 1,197,717 +1.34(+1.26%)
Aug 29, 2023 105.50 106.25 105.23 106.00 878,777 -0.29(-0.27%)
Aug 28, 2023 106.20 106.60 105.51 106.29 3,477,331 +0.23(+0.22%)
Aug 25, 2023 106.00 106.20 105.13 106.06 4,814,604 +0.48(+0.45%)
Aug 24, 2023 106.50 106.63 105.40 105.58 3,179,855 -0.87(-0.82%)
Aug 23, 2023 105.35 106.59 105.24 106.45 341,292 +1.30(+1.24%)
Aug 22, 2023 105.15 105.89 104.94 105.15 237,442 -0.11(-0.10%)
Aug 21, 2023 105.20 105.85 104.86 105.26 222,287 -0.08(-0.08%)
Aug 18, 2023 104.45 105.78 104.26 105.34 337,833 +0.56(+0.53%)
Aug 17, 2023 105.16 105.66 104.40 104.78 433,553 -0.66(-0.63%)
Aug 16, 2023 105.97 106.65 105.17 105.44 361,537 -0.98(-0.92%)
Aug 15, 2023 105.61 106.60 105.61 106.42 316,141 -0.09(-0.08%)
Aug 14, 2023 106.02 106.59 105.04 106.51 409,800 +0.57(+0.54%)
Aug 11, 2023 105.07 106.29 105.00 105.94 307,274 +0.91(+0.87%)
Aug 10, 2023 105.18 105.61 104.30 105.03 195,458 +0.24(+0.23%)
Aug 09, 2023 105.24 105.29 104.44 104.79 317,371 -0.47(-0.45%)
Aug 08, 2023 105.00 106.08 105.00 105.26 372,442 -0.23(-0.22%)
Aug 07, 2023 106.20 106.20 104.45 105.49 577,349 +1.20(+1.15%)
Aug 04, 2023 104.01 104.72 103.94 104.29 503,316 +0.02(+0.02%)
Aug 03, 2023 103.66 105.33 103.66 104.27 421,283 +0.59(+0.57%)
Aug 02, 2023 104.21 104.53 103.00 103.68 557,945 -0.93(-0.89%)
Aug 01, 2023 104.97 105.33 103.18 104.61 373,399 -0.62(-0.59%)
Jul 31, 2023 103.50 105.79 103.50 105.23 404,340 +4.82(+4.80%)
Jul 28, 2023 102.34 102.34 99.82 100.41 369,529 -0.59(-0.58%)
Jul 27, 2023 104.15 106.80 100.25 101.00 538,615 +5.34(+5.58%)
Jul 26, 2023 95.81 97.63 95.24 95.66 230,095 -0.87(-0.90%)
Jul 25, 2023 97.46 97.70 96.13 96.53 320,174 -1.31(-1.34%)
Jul 24, 2023 96.87 98.24 96.87 97.84 298,776 +1.04(+1.07%)
Jul 21, 2023 98.70 98.70 96.66 96.80 172,409 -1.10(-1.12%)
Jul 20, 2023 97.74 98.44 96.98 97.90 201,974 -0.29(-0.30%)
Jul 19, 2023 98.60 99.36 97.23 98.19 153,139 -0.17(-0.17%)
Jul 18, 2023 98.05 99.24 97.94 98.36 222,616 +0.42(+0.43%)
Jul 17, 2023 95.00 98.16 94.93 97.94 242,142 +2.74(+2.88%)
Jul 14, 2023 92.50 95.28 92.08 95.20 271,352 +2.40(+2.59%)
Jul 13, 2023 91.80 93.59 91.80 92.80 266,419 +0.80(+0.87%)
Jul 12, 2023 94.69 94.72 91.92 92.00 266,775 -1.11(-1.19%)
Jul 11, 2023 92.56 93.47 92.05 93.11 195,530 +0.59(+0.64%)
Jul 10, 2023 90.55 92.92 90.55 92.52 177,540 +1.50(+1.65%)
Jul 07, 2023 92.14 92.31 91.00 91.02 297,888 -1.24(-1.34%)
Jul 06, 2023 93.36 93.61 91.87 92.26 228,325 -1.87(-1.99%)
Jul 05, 2023 95.09 95.44 93.49 94.13 263,219 -1.87(-1.95%)
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.