Trinet Group Inc (NY: TNET )

132.26 +0.25 (+0.19%)
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 77.90 78.74 76.56 78.39 418,706 +0.04(+0.05%)
May 27, 2022 77.85 79.11 77.85 78.35 251,285 +0.80(+1.03%)
May 26, 2022 75.15 77.74 74.90 77.55 358,083 +3.23(+4.35%)
May 25, 2022 74.08 75.66 73.88 74.32 433,558 -0.45(-0.60%)
May 24, 2022 75.23 75.53 73.30 74.77 302,165 -1.23(-1.62%)
May 23, 2022 75.55 76.02 73.69 76.00 445,029 +0.79(+1.05%)
May 20, 2022 75.64 76.07 72.94 75.21 429,110 +0.36(+0.48%)
May 19, 2022 75.67 76.40 73.15 74.85 791,068 -1.79(-2.33%)
May 18, 2022 81.09 81.52 76.56 76.63 451,455 -5.00(-6.13%)
May 17, 2022 80.85 81.92 79.90 81.64 461,089 +2.02(+2.53%)
May 16, 2022 79.67 80.35 78.69 79.62 451,475 -0.84(-1.04%)
May 13, 2022 80.01 82.04 79.90 80.46 574,195 +1.38(+1.74%)
May 12, 2022 80.06 81.16 77.62 79.08 398,779 -0.83(-1.04%)
May 11, 2022 81.55 82.89 79.80 79.91 331,425 -1.02(-1.26%)
May 10, 2022 82.47 82.89 80.06 80.93 287,269 -0.90(-1.10%)
May 09, 2022 83.28 83.89 81.43 81.83 282,839 -2.40(-2.84%)
May 06, 2022 84.57 85.77 83.59 84.22 637,570 -0.60(-0.71%)
May 05, 2022 86.81 87.85 83.22 84.82 451,989 -3.41(-3.87%)
May 04, 2022 88.11 89.09 85.70 88.23 253,704 +0.21(+0.24%)
May 03, 2022 88.17 88.83 87.54 88.02 283,086 -0.16(-0.18%)
May 02, 2022 88.33 90.44 86.19 88.18 352,815 -0.35(-0.39%)
Apr 29, 2022 91.22 92.30 88.22 88.53 292,791 -3.94(-4.26%)
Apr 28, 2022 92.25 93.07 90.24 92.47 354,400 +1.46(+1.60%)
Apr 27, 2022 93.66 94.83 90.63 91.02 698,486 +0.08(+0.09%)
Apr 26, 2022 91.47 92.44 90.67 90.94 514,688 -1.51(-1.63%)
Apr 25, 2022 92.00 92.50 90.71 92.44 499,420 -0.63(-0.68%)
Apr 22, 2022 95.77 96.04 92.75 93.07 475,221 -2.99(-3.12%)
Apr 21, 2022 98.95 99.00 95.62 96.07 445,033 -2.32(-2.35%)
Apr 20, 2022 98.51 99.10 97.72 98.38 603,700 +0.79(+0.81%)
Apr 19, 2022 95.45 98.00 95.13 97.60 298,759 +2.24(+2.34%)
Apr 18, 2022 95.67 96.72 94.55 95.36 702,485 -0.46(-0.48%)
Apr 14, 2022 95.75 96.37 95.14 95.82 423,499 +0.35(+0.37%)
Apr 13, 2022 94.42 96.27 94.33 95.47 415,050 +1.38(+1.46%)
Apr 12, 2022 93.69 95.39 93.42 94.09 527,616 +0.73(+0.78%)
Apr 11, 2022 94.12 94.90 93.21 93.36 1,015,417 -1.35(-1.42%)
Apr 08, 2022 95.35 96.74 94.57 94.71 433,654 -0.70(-0.73%)
Apr 07, 2022 95.80 96.56 94.73 95.41 461,681 -0.28(-0.29%)
Apr 06, 2022 95.31 96.98 95.04 95.69 403,329 -0.25(-0.26%)
Apr 05, 2022 97.63 98.75 95.83 95.94 312,954 -2.11(-2.15%)
Apr 04, 2022 98.86 99.87 97.61 98.04 473,707 -1.03(-1.04%)
Apr 01, 2022 98.31 99.56 97.82 99.07 527,506 +0.90(+0.92%)
Mar 31, 2022 102.00 103.11 98.16 98.17 549,721 -3.82(-3.75%)
Mar 30, 2022 102.33 103.16 101.58 102.00 478,366 -0.58(-0.56%)
Mar 29, 2022 97.91 102.68 97.80 102.58 903,387 +5.53(+5.70%)
Mar 28, 2022 94.69 97.06 94.34 97.05 712,246 +1.98(+2.08%)
Mar 25, 2022 94.99 95.90 92.81 95.07 928,424 -0.05(-0.05%)
Mar 24, 2022 92.93 96.48 92.20 95.12 968,973 +2.76(+2.99%)
Mar 23, 2022 91.97 93.35 91.45 92.36 382,671 -0.16(-0.17%)
Mar 22, 2022 93.92 94.25 92.27 92.51 995,020 -0.99(-1.06%)
Mar 21, 2022 92.03 93.94 91.71 93.50 730,788 +0.85(+0.92%)
Mar 18, 2022 90.09 93.57 87.67 92.65 1,548,430 +2.76(+3.08%)
Mar 17, 2022 89.83 90.93 88.37 89.89 1,318,538 +0.06(+0.07%)
Mar 16, 2022 88.32 89.87 87.90 89.83 3,050,419 +2.11(+2.40%)
Mar 15, 2022 86.09 87.80 85.89 87.72 1,707,729 +1.83(+2.13%)
Mar 14, 2022 85.27 86.75 84.53 85.90 949,010 +0.89(+1.04%)
Mar 11, 2022 86.19 86.72 84.97 85.01 357,071 -1.18(-1.37%)
Mar 10, 2022 85.63 86.33 85.24 86.19 257,525 -0.23(-0.27%)
Mar 09, 2022 88.42 88.42 85.93 86.42 340,048 -0.25(-0.29%)
Mar 08, 2022 85.89 87.71 85.09 86.67 465,002 +0.48(+0.56%)
Mar 07, 2022 87.58 88.58 86.10 86.19 519,559 -1.45(-1.65%)
Mar 04, 2022 86.43 87.84 86.14 87.63 405,348 +0.30(+0.34%)
Mar 03, 2022 88.51 88.67 87.03 87.33 477,947 -0.68(-0.77%)
Mar 02, 2022 86.98 88.54 86.92 88.01 321,181 +1.83(+2.12%)
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.