Trinet Group Inc (NY: TNET )

83.66 USD +0.68 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 59.16 61.36 59.16 60.94 224,434 +1.17(+1.96%)
Jun 29, 2020 59.40 60.00 58.49 59.77 278,194 +1.05(+1.79%)
Jun 26, 2020 58.50 59.56 57.47 58.72 671,700 +0.33(+0.57%)
Jun 25, 2020 56.55 58.51 56.11 58.39 263,981 +1.65(+2.91%)
Jun 24, 2020 58.39 58.94 55.77 56.74 295,860 -2.82(-4.73%)
Jun 23, 2020 59.51 60.11 58.87 59.56 234,259 +1.07(+1.83%)
Jun 22, 2020 58.20 58.66 57.38 58.49 233,771 -0.38(-0.65%)
Jun 19, 2020 57.04 59.35 56.90 58.87 593,300 +2.02(+3.55%)
Jun 18, 2020 55.30 56.97 55.12 56.85 360,916 +0.99(+1.77%)
Jun 17, 2020 56.06 56.79 55.55 55.86 257,937 +0.07(+0.13%)
Jun 16, 2020 56.93 57.04 53.74 55.79 292,762 +1.32(+2.42%)
Jun 15, 2020 51.43 54.79 50.82 54.47 238,204 +0.99(+1.85%)
Jun 12, 2020 53.25 53.96 51.45 53.48 288,700 +2.58(+5.07%)
Jun 11, 2020 53.97 54.76 50.67 50.90 337,430 -5.93(-10.43%)
Jun 10, 2020 58.11 58.53 56.48 56.83 483,817 -1.68(-2.87%)
Jun 09, 2020 59.14 59.29 57.85 58.51 394,925 -1.80(-2.98%)
Jun 08, 2020 60.66 61.00 59.52 60.31 260,670 +0.25(+0.42%)
Jun 05, 2020 59.32 60.49 59.32 60.06 478,000 +2.97(+5.20%)
Jun 04, 2020 57.41 58.24 56.71 57.09 247,831 -0.93(-1.60%)
Jun 03, 2020 56.71 58.44 56.43 58.02 334,871 +2.52(+4.54%)
Jun 02, 2020 54.86 55.60 54.11 55.50 262,848 +1.03(+1.89%)
Jun 01, 2020 54.00 54.82 53.68 54.47 346,633 +0.74(+1.38%)
May 29, 2020 52.99 54.32 52.69 53.73 365,300 -0.10(-0.19%)
May 28, 2020 57.48 57.48 53.56 53.83 328,712 -3.01(-5.30%)
May 27, 2020 53.17 57.04 53.17 56.84 557,845 +4.98(+9.60%)
May 26, 2020 50.91 52.45 50.41 51.86 367,086 +2.68(+5.45%)
May 22, 2020 49.56 49.56 48.59 49.18 200,000 +0.11(+0.22%)
May 21, 2020 48.49 49.80 48.49 49.07 258,532 +0.24(+0.49%)
May 20, 2020 48.60 49.47 47.60 48.83 231,274 +1.35(+2.84%)
May 19, 2020 47.15 48.75 47.12 47.48 285,914 -0.90(-1.86%)
May 18, 2020 46.58 49.27 46.58 48.38 332,364 +3.58(+7.99%)
May 15, 2020 43.68 45.20 42.68 44.80 270,400 +1.05(+2.40%)
May 14, 2020 43.87 44.62 42.28 43.75 372,433 -1.19(-2.65%)
May 13, 2020 46.71 46.98 44.48 44.94 224,835 -2.10(-4.46%)
May 12, 2020 50.35 50.99 47.01 47.04 271,192 -3.08(-6.15%)
May 11, 2020 50.29 50.85 48.84 50.12 289,161 -1.48(-2.87%)
May 08, 2020 51.46 52.15 50.45 51.60 257,000 +1.17(+2.32%)
May 07, 2020 49.45 50.80 49.25 50.43 185,263 +2.35(+4.89%)
May 06, 2020 50.17 50.52 47.97 48.08 367,214 -2.30(-4.57%)
May 05, 2020 49.15 50.91 48.70 50.38 321,217 +2.16(+4.48%)
May 04, 2020 46.58 48.26 45.88 48.22 380,082 +0.68(+1.43%)
May 01, 2020 48.22 48.58 46.90 47.54 488,600 -1.43(-2.92%)
Apr 30, 2020 51.38 51.65 48.15 48.97 630,818 -4.47(-8.36%)
Apr 29, 2020 50.00 54.63 49.34 53.44 1,388,914 +6.57(+14.02%)
Apr 28, 2020 46.36 47.90 46.09 46.87 477,740 +2.05(+4.57%)
Apr 27, 2020 43.43 45.36 43.21 44.82 450,006 +1.64(+3.80%)
Apr 24, 2020 44.10 44.49 42.84 43.18 334,300 -0.46(-1.05%)
Apr 23, 2020 45.89 46.23 43.58 43.64 449,469 -2.21(-4.82%)
Apr 22, 2020 45.65 46.17 45.31 45.85 363,263 +1.27(+2.85%)
Apr 21, 2020 43.88 45.10 43.31 44.58 534,876 -0.82(-1.81%)
Apr 20, 2020 45.00 46.34 45.00 45.40 472,057 -0.85(-1.84%)
Apr 17, 2020 44.66 47.20 44.66 46.25 375,500 +2.91(+6.71%)
Apr 16, 2020 43.41 44.34 42.46 43.34 606,080 +0.16(+0.37%)
Apr 15, 2020 42.16 43.80 42.16 43.18 440,813 -1.10(-2.48%)
Apr 14, 2020 43.41 46.00 43.23 44.28 412,898 +1.76(+4.14%)
Apr 13, 2020 42.98 43.87 41.72 42.52 336,527 -1.24(-2.83%)
Apr 09, 2020 42.93 44.83 41.63 43.76 402,400 +2.47(+5.98%)
Apr 08, 2020 40.32 42.24 39.76 41.29 564,165 +1.71(+4.32%)
Apr 07, 2020 39.73 42.12 39.12 39.58 563,778 +1.59(+4.19%)
Apr 06, 2020 35.36 38.25 34.95 37.99 789,078 +4.32(+12.83%)
Apr 03, 2020 34.19 36.14 32.74 33.67 447,700 -0.82(-2.38%)
Apr 02, 2020 34.38 35.61 33.57 34.49 584,753 -0.37(-1.06%)
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.