Trinet Group Inc (NY: TNET )

128.36 +3.76 (+3.02%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 125.00 128.45 124.72 128.36 269,796 +3.76(+3.02%)
Feb 22, 2024 123.03 125.65 123.03 124.60 289,330 +1.18(+0.96%)
Feb 21, 2024 122.63 123.64 120.40 123.42 310,769 +0.18(+0.15%)
Feb 20, 2024 125.66 125.66 121.50 123.24 484,345 -3.94(-3.10%)
Feb 16, 2024 118.11 130.72 114.63 127.18 812,775 +9.84(+8.39%)
Feb 15, 2024 113.06 117.43 113.06 117.34 435,464 +4.19(+3.70%)
Feb 14, 2024 112.88 113.44 111.70 113.15 310,659 +1.47(+1.32%)
Feb 13, 2024 111.45 112.68 111.14 111.68 274,450 -1.98(-1.74%)
Feb 12, 2024 112.99 113.82 112.94 113.66 189,119 +1.03(+0.91%)
Feb 09, 2024 112.72 113.39 110.77 112.63 268,648 +0.59(+0.53%)
Feb 08, 2024 114.35 114.35 109.53 112.04 428,566 -2.63(-2.29%)
Feb 07, 2024 116.31 116.31 114.34 114.67 190,533 -1.32(-1.14%)
Feb 06, 2024 114.79 116.22 114.79 115.99 127,671 +1.02(+0.89%)
Feb 05, 2024 114.22 115.29 113.44 114.97 201,241 +0.05(+0.04%)
Feb 02, 2024 113.95 115.51 113.17 114.92 364,140 -0.05(-0.04%)
Feb 01, 2024 114.50 115.50 113.15 114.97 216,414 +1.27(+1.12%)
Jan 31, 2024 115.77 116.73 113.51 113.70 191,475 -2.02(-1.75%)
Jan 30, 2024 115.88 116.75 115.49 115.72 145,783 -0.54(-0.46%)
Jan 29, 2024 115.47 116.69 115.25 116.26 177,893 +0.77(+0.67%)
Jan 26, 2024 115.47 116.52 114.65 115.49 143,095 +0.58(+0.50%)
Jan 25, 2024 117.43 117.43 114.55 114.91 174,314 -1.27(-1.09%)
Jan 24, 2024 118.36 118.36 115.87 116.18 154,644 -0.90(-0.77%)
Jan 23, 2024 117.33 117.91 116.47 117.08 205,132 +0.79(+0.68%)
Jan 22, 2024 117.45 117.62 115.84 116.29 166,830 -0.01(-0.01%)
Jan 19, 2024 115.33 117.03 114.70 116.30 191,116 +1.42(+1.24%)
Jan 18, 2024 117.58 117.58 114.17 114.88 251,485 -2.83(-2.40%)
Jan 17, 2024 114.82 117.97 114.82 117.71 179,552 +2.03(+1.75%)
Jan 16, 2024 114.02 115.79 113.04 115.68 210,959 +0.77(+0.67%)
Jan 12, 2024 117.59 118.36 114.23 114.91 329,804 -2.20(-1.88%)
Jan 11, 2024 117.42 117.53 115.25 117.11 241,111 -0.35(-0.30%)
Jan 10, 2024 118.52 118.80 116.66 117.46 226,840 -0.59(-0.50%)
Jan 09, 2024 118.72 119.34 117.65 118.05 208,207 -1.74(-1.45%)
Jan 08, 2024 115.39 120.01 114.67 119.79 245,712 +5.09(+4.44%)
Jan 05, 2024 116.33 117.33 114.59 114.70 224,779 -2.18(-1.87%)
Jan 04, 2024 115.33 116.95 115.26 116.88 220,799 +1.20(+1.04%)
Jan 03, 2024 117.17 117.17 115.30 115.68 173,586 -2.18(-1.85%)
Jan 02, 2024 118.00 118.67 116.17 117.86 164,822 -1.07(-0.90%)
Dec 29, 2023 118.75 119.72 118.72 118.93 116,002 -0.17(-0.14%)
Dec 28, 2023 119.27 120.18 118.56 119.10 127,430 -0.29(-0.24%)
Dec 27, 2023 119.51 120.03 118.77 119.39 112,160 -0.63(-0.52%)
Dec 26, 2023 119.10 120.14 118.07 120.02 131,380 +1.29(+1.09%)
Dec 22, 2023 119.73 119.99 118.67 118.73 205,500 -0.96(-0.80%)
Dec 21, 2023 120.56 120.56 118.80 119.69 186,634 -0.41(-0.34%)
Dec 20, 2023 121.48 122.79 119.92 120.10 158,405 -1.44(-1.18%)
Dec 19, 2023 122.50 123.14 120.40 121.54 262,765 -0.24(-0.20%)
Dec 18, 2023 121.34 123.01 119.61 121.78 257,548 +1.43(+1.19%)
Dec 15, 2023 121.85 122.57 119.72 120.35 1,182,442 -1.12(-0.92%)
Dec 14, 2023 122.36 123.67 119.21 121.47 357,003 +0.29(+0.24%)
Dec 13, 2023 120.93 123.03 119.02 121.18 308,456 +0.47(+0.39%)
Dec 12, 2023 117.48 120.73 117.06 120.71 208,579 +3.39(+2.89%)
Dec 11, 2023 115.20 117.38 115.20 117.32 250,168 +2.58(+2.25%)
Dec 08, 2023 114.54 115.38 114.36 114.74 231,540 +0.13(+0.11%)
Dec 07, 2023 115.05 115.56 114.37 114.61 196,383 -0.49(-0.43%)
Dec 06, 2023 116.80 117.47 114.92 115.10 197,928 -1.22(-1.05%)
Dec 05, 2023 118.09 118.31 116.29 116.32 181,873 -1.98(-1.67%)
Dec 04, 2023 117.16 118.68 116.97 118.30 290,365 +0.11(+0.09%)
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.