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 (%)
Jun 28, 2019 67.58 68.17 67.46 67.67 719,259 +0.18(+0.27%)
Jun 27, 2019 66.72 67.51 66.40 67.49 228,498 +0.63(+0.94%)
Jun 26, 2019 67.30 67.68 66.71 66.86 170,093 -0.20(-0.30%)
Jun 25, 2019 68.21 68.31 66.98 67.06 256,328 -1.30(-1.90%)
Jun 24, 2019 69.48 69.48 68.32 68.36 174,999 -0.81(-1.17%)
Jun 21, 2019 69.77 69.94 69.07 69.17 310,086 -1.12(-1.59%)
Jun 20, 2019 70.17 70.57 69.59 70.29 572,455 +0.44(+0.63%)
Jun 19, 2019 69.35 69.85 69.02 69.85 173,234 +0.53(+0.76%)
Jun 18, 2019 68.99 69.69 68.83 69.32 118,454 +0.83(+1.21%)
Jun 17, 2019 68.90 69.19 68.05 68.49 163,968 -0.39(-0.57%)
Jun 14, 2019 69.07 69.07 68.29 68.88 191,461 -0.12(-0.17%)
Jun 13, 2019 68.73 69.68 68.60 69.00 284,563 +0.46(+0.67%)
Jun 12, 2019 66.70 68.65 66.35 68.54 406,952 +1.49(+2.22%)
Jun 11, 2019 66.45 67.56 66.45 67.05 392,432 +1.32(+2.00%)
Jun 10, 2019 65.20 66.60 65.20 65.74 249,858 +0.81(+1.25%)
Jun 07, 2019 64.88 65.59 64.88 64.93 371,502 +0.49(+0.76%)
Jun 06, 2019 63.91 64.66 63.52 64.44 279,191 +0.24(+0.37%)
Jun 05, 2019 63.79 64.76 63.57 64.20 351,469 +0.75(+1.18%)
Jun 04, 2019 63.34 63.72 62.39 63.45 332,916 +0.99(+1.58%)
Jun 03, 2019 63.21 63.87 62.28 62.46 300,461 -0.80(-1.26%)
May 31, 2019 62.59 63.56 62.50 63.26 357,475 -0.23(-0.36%)
May 30, 2019 62.83 63.72 62.83 63.49 427,862 +0.95(+1.52%)
May 29, 2019 61.74 62.65 61.50 62.54 403,082 +0.43(+0.69%)
May 28, 2019 62.31 63.12 61.95 62.11 259,242 -0.10(-0.16%)
May 24, 2019 62.03 62.63 61.53 62.21 223,322 +0.54(+0.87%)
May 23, 2019 61.78 62.00 61.07 61.67 209,826 -0.70(-1.12%)
May 22, 2019 61.68 63.20 60.94 62.37 481,656 +0.36(+0.58%)
May 21, 2019 61.64 63.04 61.64 62.01 391,124 +0.81(+1.32%)
May 20, 2019 60.49 61.96 59.99 61.20 237,925 +0.22(+0.36%)
May 17, 2019 60.88 62.37 60.73 60.98 257,787 -1.53(-2.44%)
May 16, 2019 61.39 63.19 61.28 62.51 303,849 +1.24(+2.02%)
May 15, 2019 60.54 61.59 60.52 61.27 230,319 +0.15(+0.25%)
May 14, 2019 60.24 61.36 60.18 61.12 314,807 +1.04(+1.73%)
May 13, 2019 61.44 61.64 60.00 60.09 224,989 -2.79(-4.44%)
May 10, 2019 62.07 62.97 61.23 62.88 211,599 +0.30(+0.48%)
May 09, 2019 61.66 62.92 60.69 62.58 230,242 +0.11(+0.18%)
May 08, 2019 62.84 63.39 62.03 62.47 229,999 -0.71(-1.12%)
May 07, 2019 63.94 64.39 62.42 63.18 269,482 -1.64(-2.53%)
May 06, 2019 63.54 64.97 62.88 64.82 256,925 -0.06(-0.09%)
May 03, 2019 63.38 64.88 63.04 64.88 342,347 +1.88(+2.98%)
May 02, 2019 63.39 63.79 62.62 63.00 305,342 -0.60(-0.94%)
May 01, 2019 62.22 64.85 62.22 63.60 756,482 +1.38(+2.21%)
Apr 30, 2019 63.88 64.88 61.00 62.22 1,061,245 +0.59(+0.96%)
Apr 29, 2019 61.14 61.93 60.82 61.63 481,732 +0.12(+0.19%)
Apr 26, 2019 60.73 61.68 60.47 61.51 263,999 +0.81(+1.33%)
Apr 25, 2019 61.47 61.47 59.96 60.70 154,094 -1.17(-1.89%)
Apr 24, 2019 61.99 62.19 61.04 61.87 295,024 -0.20(-0.32%)
Apr 23, 2019 60.94 62.43 60.87 62.07 327,413 +1.19(+1.95%)
Apr 22, 2019 59.09 60.94 59.06 60.88 396,629 +1.03(+1.72%)
Apr 18, 2019 60.07 60.08 59.28 59.86 317,700 -0.40(-0.66%)
Apr 17, 2019 62.08 62.18 60.05 60.26 235,633 -1.53(-2.47%)
Apr 16, 2019 62.40 62.51 61.65 61.78 321,800 -0.35(-0.56%)
Apr 15, 2019 61.79 62.24 61.29 62.13 250,949 +0.38(+0.61%)
Apr 12, 2019 61.88 62.07 61.06 61.75 196,671 +0.28(+0.45%)
Apr 11, 2019 60.89 61.74 60.62 61.47 118,383 +0.60(+0.98%)
Apr 10, 2019 60.05 61.09 59.94 60.87 236,694 +1.07(+1.79%)
Apr 09, 2019 60.23 60.49 59.66 59.81 304,333 -0.71(-1.17%)
Apr 08, 2019 60.26 60.54 59.75 60.52 139,960 -0.06(-0.10%)
Apr 05, 2019 60.23 60.96 60.23 60.58 318,301 +0.55(+0.91%)
Apr 04, 2019 60.48 60.63 59.54 60.03 231,467 -0.54(-0.89%)
Apr 03, 2019 60.76 61.38 60.21 60.57 348,476 +0.28(+0.46%)
Apr 02, 2019 60.06 60.35 59.82 60.29 182,127 +0.15(+0.25%)
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.