Trinet Group Inc (NY: TNET )

94.69 USD -0.23 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 77.17 77.30 75.26 75.34 256,612 -1.32(-1.72%)
May 27, 2021 77.73 78.14 76.65 76.66 311,461 -0.86(-1.11%)
May 26, 2021 77.91 78.12 76.81 77.52 291,316 -0.26(-0.33%)
May 25, 2021 78.78 79.45 77.70 77.78 187,795 -0.81(-1.03%)
May 24, 2021 77.67 78.84 77.06 78.59 256,386 +1.28(+1.66%)
May 21, 2021 78.72 78.72 76.85 77.31 201,033 -0.49(-0.63%)
May 20, 2021 76.62 78.74 76.62 77.80 230,478 +0.40(+0.52%)
May 19, 2021 76.13 77.47 75.63 77.40 153,573 -0.81(-1.04%)
May 18, 2021 79.21 79.32 78.13 78.21 146,802 -1.55(-1.94%)
May 17, 2021 79.42 79.93 78.54 79.76 114,796 -0.48(-0.60%)
May 14, 2021 79.60 80.31 79.07 80.24 106,510 +1.20(+1.52%)
May 13, 2021 76.41 79.79 76.41 79.04 250,752 +2.95(+3.88%)
May 12, 2021 76.94 77.45 75.88 76.09 168,449 -1.40(-1.81%)
May 11, 2021 77.87 78.70 77.07 77.49 130,377 -1.96(-2.47%)
May 10, 2021 81.70 81.91 79.41 79.45 150,085 -2.28(-2.79%)
May 07, 2021 80.30 81.90 79.79 81.73 175,694 +1.98(+2.48%)
May 06, 2021 79.20 79.78 78.27 79.75 193,396 +0.71(+0.90%)
May 05, 2021 79.20 79.51 77.66 79.04 162,647 +0.04(+0.05%)
May 04, 2021 78.98 79.70 78.18 79.00 204,178 -0.50(-0.63%)
May 03, 2021 79.76 80.50 79.31 79.50 280,844 +0.79(+1.00%)
Apr 30, 2021 78.89 79.51 77.61 78.71 371,500 -1.05(-1.32%)
Apr 29, 2021 78.88 80.19 78.49 79.76 439,779 +0.78(+0.99%)
Apr 28, 2021 77.29 79.47 77.29 78.98 519,691 +1.23(+1.58%)
Apr 27, 2021 82.68 84.37 76.24 77.75 659,686 -6.55(-7.77%)
Apr 26, 2021 85.93 86.38 84.30 84.30 266,233 -1.43(-1.67%)
Apr 23, 2021 83.90 85.99 83.90 85.73 142,800 +1.97(+2.35%)
Apr 22, 2021 84.14 85.06 83.64 83.76 217,689 +0.07(+0.08%)
Apr 21, 2021 82.67 84.11 82.53 83.69 251,423 +1.09(+1.32%)
Apr 20, 2021 83.18 83.91 82.18 82.60 210,867 -0.77(-0.92%)
Apr 19, 2021 84.11 84.43 82.70 83.37 181,089 -0.98(-1.16%)
Apr 16, 2021 84.18 84.68 83.80 84.35 157,200 +0.59(+0.70%)
Apr 15, 2021 83.57 83.83 82.27 83.76 103,770 +1.03(+1.25%)
Apr 14, 2021 81.86 83.50 81.86 82.73 124,218 +1.24(+1.52%)
Apr 13, 2021 81.99 82.06 80.87 81.49 149,791 -0.51(-0.62%)
Apr 12, 2021 81.16 82.03 81.16 82.00 147,706 +0.84(+1.03%)
Apr 09, 2021 79.82 81.29 79.45 81.16 211,000 +1.50(+1.88%)
Apr 08, 2021 78.86 80.08 78.78 79.66 193,721 +1.34(+1.71%)
Apr 07, 2021 79.38 79.69 77.97 78.32 129,839 -1.43(-1.79%)
Apr 06, 2021 79.49 80.69 79.49 79.75 193,816 -0.20(-0.25%)
Apr 05, 2021 80.36 81.32 79.59 79.95 143,720 +0.55(+0.69%)
Apr 01, 2021 78.63 79.83 78.63 79.40 211,600 +1.44(+1.85%)
Mar 31, 2021 77.83 78.49 77.43 77.96 238,197 +0.47(+0.61%)
Mar 30, 2021 77.26 78.15 76.60 77.49 155,453 +0.16(+0.21%)
Mar 29, 2021 78.32 80.03 77.33 77.33 188,144 -1.35(-1.72%)
Mar 26, 2021 78.42 78.88 77.60 78.68 303,200 +0.97(+1.25%)
Mar 25, 2021 76.92 78.03 75.76 77.71 173,601 +0.07(+0.09%)
Mar 24, 2021 78.92 80.55 77.56 77.64 250,573 -0.83(-1.06%)
Mar 23, 2021 78.67 79.96 77.89 78.47 210,506 -1.21(-1.52%)
Mar 22, 2021 80.76 80.76 78.69 79.68 155,376 -1.04(-1.29%)
Mar 19, 2021 81.17 82.66 79.31 80.72 503,700 -0.18(-0.22%)
Mar 18, 2021 82.37 83.33 80.74 80.90 208,365 -1.95(-2.35%)
Mar 17, 2021 83.60 83.73 82.18 82.85 205,012 -0.92(-1.10%)
Mar 16, 2021 83.72 84.01 82.95 83.77 147,207 +0.09(+0.11%)
Mar 15, 2021 87.00 87.00 83.25 83.68 190,515 -3.45(-3.96%)
Mar 12, 2021 84.64 87.60 84.64 87.13 258,900 +2.27(+2.67%)
Mar 11, 2021 84.26 84.92 83.07 84.86 186,139 +1.33(+1.59%)
Mar 10, 2021 82.89 84.93 82.64 83.53 260,322 -0.13(-0.16%)
Mar 09, 2021 82.09 84.14 81.23 83.66 212,043 +2.83(+3.50%)
Mar 08, 2021 79.92 81.62 79.12 80.83 249,825 +1.18(+1.48%)
Mar 05, 2021 77.57 79.73 75.21 79.65 287,700 +3.40(+4.46%)
Mar 04, 2021 80.32 80.53 75.50 76.25 307,548 -4.08(-5.08%)
Mar 03, 2021 81.68 83.41 80.24 80.33 267,065 -1.47(-1.80%)
Mar 02, 2021 83.49 83.89 81.80 81.80 314,752 -1.93(-2.31%)
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.