Trinet Group Inc (NY: TNET )

98.41 +0.76 (+0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 118.23 119.19 118.20 118.41 116,512 -0.17(-0.14%)
Dec 28, 2023 118.75 119.65 118.04 118.58 127,991 -0.29(-0.24%)
Dec 27, 2023 118.99 119.50 118.25 118.87 112,654 -0.63(-0.53%)
Dec 26, 2023 118.58 119.61 117.55 119.49 131,958 +1.28(+1.09%)
Dec 22, 2023 119.20 119.46 118.15 118.21 206,405 -0.96(-0.80%)
Dec 21, 2023 120.03 120.03 118.28 119.17 187,456 -0.41(-0.34%)
Dec 20, 2023 120.95 122.25 119.40 119.57 159,102 -1.43(-1.19%)
Dec 19, 2023 121.96 122.60 119.87 121.01 263,922 -0.24(-0.20%)
Dec 18, 2023 120.81 122.47 119.08 121.25 258,682 +1.42(+1.19%)
Dec 15, 2023 121.32 122.03 119.19 119.82 1,187,650 -1.11(-0.92%)
Dec 14, 2023 121.82 123.12 118.69 120.94 358,575 +0.29(+0.24%)
Dec 13, 2023 120.40 122.49 118.50 120.65 309,814 +0.47(+0.39%)
Dec 12, 2023 116.97 120.20 116.55 120.18 209,497 +3.38(+2.89%)
Dec 11, 2023 114.69 116.86 114.69 116.81 251,269 +2.57(+2.25%)
Dec 08, 2023 114.04 114.87 113.86 114.24 232,559 +0.13(+0.11%)
Dec 07, 2023 114.55 115.05 113.87 114.11 197,248 -0.49(-0.43%)
Dec 06, 2023 116.29 116.95 114.42 114.59 198,799 -1.22(-1.05%)
Dec 05, 2023 117.57 117.79 115.78 115.81 182,674 -1.97(-1.67%)
Dec 04, 2023 116.65 118.16 116.46 117.78 291,644 +0.11(+0.09%)
Dec 01, 2023 115.07 117.93 115.07 117.67 259,745 +2.25(+1.95%)
Nov 30, 2023 113.71 115.57 112.90 115.42 254,057 +1.99(+1.76%)
Nov 29, 2023 114.97 115.91 112.90 113.43 209,182 -0.81(-0.71%)
Nov 28, 2023 113.60 115.23 113.40 114.24 384,699 +0.45(+0.39%)
Nov 27, 2023 111.56 114.29 111.56 113.79 255,036 +1.42(+1.27%)
Nov 24, 2023 111.93 112.97 110.60 112.36 134,781 -0.09(-0.08%)
Nov 22, 2023 110.99 112.69 110.99 112.45 155,716 +1.91(+1.73%)
Nov 21, 2023 109.92 111.26 109.73 110.54 186,210 -0.13(-0.12%)
Nov 20, 2023 109.69 110.92 108.25 110.67 292,041 -1.33(-1.19%)
Nov 17, 2023 109.77 112.09 109.48 112.01 228,881 +2.72(+2.49%)
Nov 16, 2023 112.07 112.09 109.22 109.29 319,854 -2.68(-2.39%)
Nov 15, 2023 112.06 113.37 111.70 111.97 284,010 -0.33(-0.29%)
Nov 14, 2023 111.82 113.17 110.94 112.30 258,160 +2.93(+2.68%)
Nov 13, 2023 107.92 109.70 107.92 109.37 247,418 +0.86(+0.79%)
Nov 10, 2023 107.49 108.56 106.47 108.51 230,545 +1.31(+1.23%)
Nov 09, 2023 106.01 108.04 104.69 107.20 263,393 +2.17(+2.07%)
Nov 08, 2023 105.20 105.59 103.98 105.03 286,418 -0.53(-0.50%)
Nov 07, 2023 103.36 106.08 102.34 105.56 344,081 +2.17(+2.10%)
Nov 06, 2023 103.48 104.36 102.73 103.39 256,425 -0.39(-0.37%)
Nov 03, 2023 104.28 105.07 103.06 103.77 239,072 +1.31(+1.28%)
Nov 02, 2023 102.35 103.48 101.17 102.46 302,550 +1.28(+1.27%)
Nov 01, 2023 100.75 101.44 99.06 101.17 503,506 -1.12(-1.10%)
Oct 31, 2023 102.91 104.49 102.07 102.30 434,423 -0.12(-0.12%)
Oct 30, 2023 104.87 106.00 102.11 102.42 329,866 -1.36(-1.31%)
Oct 27, 2023 109.30 109.54 102.70 103.78 421,579 -5.72(-5.23%)
Oct 26, 2023 110.17 112.67 108.76 109.51 371,508 +1.07(+0.98%)
Oct 25, 2023 111.23 111.32 107.16 108.44 297,202 -3.99(-3.55%)
Oct 24, 2023 112.50 114.09 112.31 112.44 301,883 +0.59(+0.53%)
Oct 23, 2023 112.87 114.51 111.72 111.85 352,478 -1.04(-0.92%)
Oct 20, 2023 114.43 114.64 111.69 112.88 401,103 -1.68(-1.47%)
Oct 19, 2023 116.22 116.49 114.29 114.56 213,263 -2.21(-1.89%)
Oct 18, 2023 118.63 118.77 116.48 116.78 202,291 -2.62(-2.19%)
Oct 17, 2023 119.89 120.88 119.30 119.39 275,848 -0.48(-0.40%)
Oct 16, 2023 119.17 121.07 119.17 119.87 230,373 +1.22(+1.03%)
Oct 13, 2023 118.46 118.84 117.41 118.65 151,467 -0.11(-0.09%)
Oct 12, 2023 118.95 119.13 117.75 118.76 193,833 -0.13(-0.11%)
Oct 11, 2023 119.09 119.67 117.79 118.89 182,212 -0.20(-0.17%)
Oct 10, 2023 119.88 120.71 119.01 119.08 266,312 -0.68(-0.57%)
Oct 09, 2023 117.71 120.35 117.48 119.76 239,868 +1.47(+1.25%)
Oct 06, 2023 115.74 118.99 115.34 118.29 284,499 +2.44(+2.11%)
Oct 05, 2023 115.11 116.19 114.83 115.85 313,469 +0.57(+0.49%)
Oct 04, 2023 114.10 115.35 113.64 115.28 223,050 +1.58(+1.39%)
Oct 03, 2023 115.09 115.29 113.41 113.70 193,312 -1.72(-1.49%)
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.