Trinet Group Inc (NY: TNET )

132.49 +0.48 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 61.66 62.90 61.66 62.07 411,482 +0.41(+0.66%)
Sep 27, 2019 63.27 63.39 61.15 61.66 280,430 -1.22(-1.94%)
Sep 26, 2019 63.23 64.39 62.86 62.88 192,304 -0.39(-0.62%)
Sep 25, 2019 62.78 63.62 61.85 63.27 268,617 +0.29(+0.46%)
Sep 24, 2019 64.27 65.19 62.64 62.98 407,699 -0.95(-1.48%)
Sep 23, 2019 64.66 64.80 63.33 63.93 273,505 -1.40(-2.14%)
Sep 20, 2019 65.37 66.05 65.02 65.33 583,903 -0.01(-0.02%)
Sep 19, 2019 65.41 67.11 65.29 65.34 333,812 -0.01(-0.02%)
Sep 18, 2019 65.56 66.67 64.88 65.35 417,567 -0.21(-0.32%)
Sep 17, 2019 65.01 66.21 64.89 65.56 331,012 +0.51(+0.78%)
Sep 16, 2019 64.09 65.76 63.94 65.05 277,496 +0.34(+0.52%)
Sep 13, 2019 62.69 65.03 62.43 64.71 400,456 +2.69(+4.35%)
Sep 12, 2019 62.36 63.44 61.91 62.01 406,885 -0.31(-0.50%)
Sep 11, 2019 62.61 63.68 62.13 62.32 362,881 +0.09(+0.14%)
Sep 10, 2019 63.07 63.07 61.56 62.23 449,230 -1.22(-1.92%)
Sep 09, 2019 64.67 64.67 62.76 63.45 464,240 -0.85(-1.32%)
Sep 06, 2019 65.38 65.75 64.21 64.30 372,504 -1.08(-1.65%)
Sep 05, 2019 64.63 66.17 64.44 65.38 434,731 +1.11(+1.72%)
Sep 04, 2019 65.77 65.77 63.87 64.27 475,439 -0.65(-1.00%)
Sep 03, 2019 66.24 67.13 64.50 64.92 562,180 -2.09(-3.11%)
Aug 30, 2019 67.91 68.39 66.62 67.00 215,106 -0.65(-0.96%)
Aug 29, 2019 67.12 68.11 67.12 67.65 216,406 +1.10(+1.65%)
Aug 28, 2019 65.24 66.65 64.80 66.55 283,589 +0.93(+1.41%)
Aug 27, 2019 66.73 67.02 65.39 65.63 238,270 -0.53(-0.80%)
Aug 26, 2019 65.77 66.18 65.28 66.15 307,439 +1.35(+2.08%)
Aug 23, 2019 66.98 67.52 64.56 64.81 340,042 -2.66(-3.95%)
Aug 22, 2019 68.41 68.86 67.44 67.47 293,812 -0.83(-1.21%)
Aug 21, 2019 68.68 69.04 68.18 68.30 209,995 +0.44(+0.65%)
Aug 20, 2019 68.61 68.63 67.84 67.86 220,638 -0.79(-1.15%)
Aug 19, 2019 68.68 69.14 67.30 68.65 268,446 +0.26(+0.38%)
Aug 16, 2019 67.66 68.94 67.66 68.39 225,426 +1.28(+1.90%)
Aug 15, 2019 67.99 68.37 66.93 67.11 209,154 -0.46(-0.68%)
Aug 14, 2019 71.19 71.19 67.45 67.57 313,023 -4.97(-6.85%)
Aug 13, 2019 71.48 73.93 71.31 72.54 334,471 +0.79(+1.10%)
Aug 12, 2019 72.00 72.66 71.11 71.75 174,841 -0.90(-1.24%)
Aug 09, 2019 72.22 73.07 71.88 72.65 429,411 +0.07(+0.10%)
Aug 08, 2019 69.92 72.75 69.92 72.58 295,391 +3.20(+4.62%)
Aug 07, 2019 68.21 69.58 68.06 69.38 437,037 +0.17(+0.25%)
Aug 06, 2019 68.53 70.25 68.53 69.21 392,538 +1.13(+1.66%)
Aug 05, 2019 70.08 70.10 67.38 68.08 382,293 -3.36(-4.71%)
Aug 02, 2019 72.54 72.90 70.31 71.44 329,623 -1.56(-2.13%)
Aug 01, 2019 73.53 75.18 72.87 73.00 346,571 -0.40(-0.54%)
Jul 31, 2019 72.90 74.36 72.85 73.40 460,953 +0.62(+0.85%)
Jul 30, 2019 72.66 72.79 70.48 72.78 599,518 -0.54(-0.73%)
Jul 29, 2019 76.10 76.77 71.97 73.32 900,959 -3.31(-4.32%)
Jul 26, 2019 72.58 76.75 72.58 76.63 605,544 +4.54(+6.30%)
Jul 25, 2019 72.24 72.95 71.74 72.09 367,800 -0.15(-0.21%)
Jul 24, 2019 71.47 72.26 70.90 72.24 362,983 +0.63(+0.88%)
Jul 23, 2019 71.08 71.84 70.90 71.61 379,754 +0.82(+1.16%)
Jul 22, 2019 71.86 71.95 70.73 70.80 252,359 -0.79(-1.10%)
Jul 19, 2019 72.17 72.83 71.57 71.58 141,267 -0.57(-0.79%)
Jul 18, 2019 70.89 72.31 70.89 72.15 184,801 +1.22(+1.72%)
Jul 17, 2019 71.18 71.45 70.75 70.94 208,948 -0.29(-0.41%)
Jul 16, 2019 71.66 72.01 71.07 71.23 163,723 -0.34(-0.47%)
Jul 15, 2019 71.70 72.53 70.96 71.56 186,501 +0.28(+0.39%)
Jul 12, 2019 70.33 71.60 70.16 71.28 191,662 +1.15(+1.64%)
Jul 11, 2019 70.55 70.55 69.44 70.14 183,099 -0.34(-0.48%)
Jul 10, 2019 69.67 70.73 69.67 70.48 195,380 +0.94(+1.35%)
Jul 09, 2019 68.97 69.58 68.75 69.54 129,199 +0.21(+0.30%)
Jul 08, 2019 68.84 69.72 68.84 69.33 186,798 +0.31(+0.45%)
Jul 05, 2019 68.56 69.29 68.07 69.02 142,068 +0.06(+0.09%)
Jul 03, 2019 68.99 69.34 68.50 68.96 62,017 +0.30(+0.44%)
Jul 02, 2019 68.66 69.04 67.83 68.66 133,936 +0.14(+0.20%)
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.