Trinet Group Inc (NY: TNET )

79.86 USD +0.95 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 78.69 80.18 78.40 79.86 336,267 +0.95(+1.20%)
Jul 27, 2021 75.00 80.00 75.00 78.91 454,199 +5.72(+7.82%)
Jul 26, 2021 73.05 73.35 71.78 73.19 198,276 -0.12(-0.16%)
Jul 23, 2021 72.63 73.53 71.95 73.31 213,769 +1.03(+1.43%)
Jul 22, 2021 72.64 72.64 71.61 72.28 169,888 -0.41(-0.56%)
Jul 21, 2021 72.93 73.52 72.05 72.69 222,662 +0.12(+0.17%)
Jul 20, 2021 71.16 73.62 71.16 72.57 275,461 +1.84(+2.60%)
Jul 19, 2021 71.06 72.09 70.03 70.73 154,340 -1.66(-2.29%)
Jul 16, 2021 73.44 73.61 72.34 72.39 155,650 -0.25(-0.34%)
Jul 15, 2021 72.27 73.12 72.03 72.64 153,677 +0.29(+0.40%)
Jul 14, 2021 71.96 72.63 71.56 72.35 177,215 +0.85(+1.19%)
Jul 13, 2021 71.97 72.33 71.29 71.50 188,990 -0.42(-0.58%)
Jul 12, 2021 70.44 72.08 70.39 71.92 310,294 +0.92(+1.30%)
Jul 09, 2021 71.33 71.64 70.93 71.00 409,416 +0.51(+0.72%)
Jul 08, 2021 69.78 71.64 69.43 70.49 165,894 -0.40(-0.56%)
Jul 07, 2021 71.12 71.82 70.32 70.89 185,928 -0.39(-0.55%)
Jul 06, 2021 72.46 72.68 70.47 71.28 136,542 -1.51(-2.07%)
Jul 02, 2021 72.76 73.01 71.92 72.79 137,543 +0.06(+0.08%)
Jul 01, 2021 73.11 73.11 72.39 72.73 223,159 +0.25(+0.34%)
Jun 30, 2021 73.37 73.77 72.20 72.48 164,630 -1.31(-1.78%)
Jun 29, 2021 73.50 74.14 73.26 73.79 151,502 +0.43(+0.59%)
Jun 28, 2021 74.23 74.23 72.57 73.36 201,606 -1.03(-1.38%)
Jun 25, 2021 73.50 74.73 72.86 74.39 664,118 +1.13(+1.54%)
Jun 24, 2021 72.73 73.49 72.29 73.26 126,622 +1.14(+1.58%)
Jun 23, 2021 72.28 72.51 71.67 72.12 158,484 -0.16(-0.22%)
Jun 22, 2021 71.78 72.60 71.13 72.28 119,152 +0.10(+0.14%)
Jun 21, 2021 71.02 72.61 70.71 72.18 190,117 +1.79(+2.54%)
Jun 18, 2021 70.82 71.39 70.20 70.39 285,047 -1.53(-2.13%)
Jun 17, 2021 72.51 72.60 71.21 71.92 127,079 -0.79(-1.09%)
Jun 16, 2021 73.76 73.76 72.28 72.71 158,150 -1.18(-1.60%)
Jun 15, 2021 73.09 74.06 72.54 73.89 206,290 +0.99(+1.36%)
Jun 14, 2021 74.00 74.00 72.60 72.90 179,430 -1.03(-1.39%)
Jun 11, 2021 72.57 73.93 72.57 73.93 251,823 +1.63(+2.25%)
Jun 10, 2021 72.89 72.94 72.16 72.30 177,559 -0.39(-0.54%)
Jun 09, 2021 74.20 74.20 72.57 72.69 137,191 -1.11(-1.50%)
Jun 08, 2021 73.33 74.20 72.88 73.80 242,507 +0.92(+1.26%)
Jun 07, 2021 72.65 73.25 72.65 72.88 266,767 -0.29(-0.40%)
Jun 04, 2021 73.62 74.12 73.01 73.17 276,730 -0.05(-0.07%)
Jun 03, 2021 72.73 73.46 72.30 73.22 452,224 +0.14(+0.19%)
Jun 02, 2021 75.13 75.20 71.42 73.08 436,020 -1.91(-2.55%)
Jun 01, 2021 76.06 76.06 74.76 74.99 219,182 -0.35(-0.46%)
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%)
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.