Trinet Group Inc (NY: TNET )

132.49 +0.48 (+0.36%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 69.98 70.36 68.02 68.79 318,602 -1.71(-2.42%)
Oct 29, 2020 70.27 72.03 69.66 70.50 441,258 +0.13(+0.18%)
Oct 28, 2020 68.24 71.55 68.02 70.37 411,787 +0.50(+0.71%)
Oct 27, 2020 66.67 71.42 64.48 69.87 698,752 -0.50(-0.71%)
Oct 26, 2020 70.83 71.44 68.97 70.37 504,140 -1.75(-2.42%)
Oct 23, 2020 71.68 72.48 70.59 72.11 317,099 +0.99(+1.39%)
Oct 22, 2020 70.30 71.43 70.03 71.13 215,581 +1.37(+1.96%)
Oct 21, 2020 70.20 71.12 69.20 69.76 277,936 -0.54(-0.77%)
Oct 20, 2020 70.41 71.06 69.87 70.30 278,320 +0.61(+0.87%)
Oct 19, 2020 70.48 71.33 69.44 69.69 278,541 -0.33(-0.47%)
Oct 16, 2020 69.36 70.92 69.36 70.02 253,779 +0.53(+0.76%)
Oct 15, 2020 67.35 69.71 66.98 69.49 196,086 +1.17(+1.71%)
Oct 14, 2020 67.76 69.05 67.76 68.32 225,026 +0.77(+1.14%)
Oct 13, 2020 66.06 67.73 66.06 67.55 201,805 +0.59(+0.88%)
Oct 12, 2020 65.83 67.39 65.76 66.96 170,151 +1.33(+2.02%)
Oct 09, 2020 66.00 66.20 64.92 65.64 140,966 +0.38(+0.58%)
Oct 08, 2020 64.49 65.63 64.01 65.26 189,575 +1.32(+2.06%)
Oct 07, 2020 62.48 64.48 62.17 63.94 298,845 +2.09(+3.37%)
Oct 06, 2020 62.58 63.63 61.72 61.85 162,542 -0.01(-0.02%)
Oct 05, 2020 60.90 61.98 60.90 61.86 153,855 +1.37(+2.26%)
Oct 02, 2020 58.55 61.06 58.55 60.50 170,923 +0.96(+1.61%)
Oct 01, 2020 59.38 60.32 58.73 59.54 239,855 +0.33(+0.56%)
Sep 30, 2020 58.95 60.51 58.78 59.21 226,455 +0.34(+0.58%)
Sep 29, 2020 60.17 60.28 58.33 58.87 217,570 -1.30(-2.16%)
Sep 28, 2020 59.46 61.12 59.18 60.17 278,350 +1.50(+2.55%)
Sep 25, 2020 57.90 59.06 57.90 58.67 249,571 +0.33(+0.56%)
Sep 24, 2020 57.44 59.49 56.80 58.34 186,684 +0.78(+1.35%)
Sep 23, 2020 60.21 60.53 57.49 57.56 185,717 -2.48(-4.12%)
Sep 22, 2020 59.68 60.06 58.55 60.04 240,598 +0.83(+1.40%)
Sep 21, 2020 59.44 59.49 57.47 59.21 227,268 -1.81(-2.96%)
Sep 18, 2020 62.50 62.64 60.45 61.01 602,639 -0.94(-1.51%)
Sep 17, 2020 61.46 62.16 61.08 61.95 233,674 -0.45(-0.72%)
Sep 16, 2020 62.30 63.76 61.96 62.40 277,489 +0.63(+1.02%)
Sep 15, 2020 61.79 62.44 61.43 61.77 231,877 +0.38(+0.62%)
Sep 14, 2020 62.00 62.54 61.01 61.39 216,059 -0.02(-0.03%)
Sep 11, 2020 62.08 62.21 60.89 61.41 184,649 -0.29(-0.47%)
Sep 10, 2020 62.71 63.33 61.44 61.70 312,167 -0.73(-1.17%)
Sep 09, 2020 61.71 62.72 61.38 62.43 234,788 +1.20(+1.96%)
Sep 08, 2020 62.14 62.65 60.87 61.23 270,003 -1.87(-2.96%)
Sep 04, 2020 66.03 66.06 62.94 63.10 350,161 -1.71(-2.63%)
Sep 03, 2020 67.80 68.06 64.66 64.81 324,623 -2.89(-4.28%)
Sep 02, 2020 67.54 68.00 67.02 67.70 314,011 +0.25(+0.37%)
Sep 01, 2020 67.27 67.92 66.94 67.45 232,156 -0.26(-0.38%)
Aug 31, 2020 68.82 68.85 67.67 67.71 208,143 -1.64(-2.36%)
Aug 28, 2020 69.58 69.72 68.71 69.35 183,647 +0.66(+0.96%)
Aug 27, 2020 68.25 69.34 68.16 68.69 220,410 +0.82(+1.21%)
Aug 26, 2020 67.72 68.42 67.52 67.87 134,975 -0.01(-0.01%)
Aug 25, 2020 68.99 69.19 67.45 67.88 216,775 -1.14(-1.65%)
Aug 24, 2020 68.50 69.43 68.25 69.02 176,193 +1.13(+1.66%)
Aug 21, 2020 67.56 67.92 67.20 67.89 176,233 +0.04(+0.06%)
Aug 20, 2020 67.08 68.67 66.58 67.85 183,275 -0.24(-0.35%)
Aug 19, 2020 68.41 69.42 68.00 68.09 168,574 -0.69(-1.00%)
Aug 18, 2020 69.42 69.99 68.40 68.78 312,953 -0.89(-1.28%)
Aug 17, 2020 69.82 70.36 69.26 69.67 257,949 +0.01(+0.01%)
Aug 14, 2020 70.22 70.49 69.32 69.66 157,397 -0.50(-0.71%)
Aug 13, 2020 69.00 70.43 68.84 70.16 192,235 +0.50(+0.72%)
Aug 12, 2020 70.38 70.38 69.34 69.66 154,353 +0.35(+0.50%)
Aug 11, 2020 69.77 70.30 68.93 69.31 363,869 +0.34(+0.49%)
Aug 10, 2020 68.44 69.96 68.44 68.97 314,193 +0.43(+0.63%)
Aug 07, 2020 67.66 68.92 67.66 68.54 153,289 +0.78(+1.15%)
Aug 06, 2020 66.82 67.94 66.77 67.76 244,662 +0.93(+1.39%)
Aug 05, 2020 66.19 67.71 66.19 66.83 366,590 +1.50(+2.29%)
Aug 04, 2020 64.63 65.67 64.22 65.34 408,562 +0.15(+0.23%)
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.