Trinet Group Inc (NY: TNET )

90.26 -0.72 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 83.21 85.52 85.20 200,556 +1.60(+1.91%)
Jan 28, 2022 81.61 83.60 80.38 83.60 204,502 +2.17(+2.66%)
Jan 27, 2022 81.50 83.14 80.78 81.43 260,270 +0.69(+0.85%)
Jan 26, 2022 84.00 84.89 80.04 80.74 295,597 -1.95(-2.36%)
Jan 25, 2022 84.19 84.19 81.95 82.69 217,801 -2.97(-3.47%)
Jan 24, 2022 81.75 86.24 81.32 85.66 269,980 +2.59(+3.12%)
Jan 21, 2022 83.92 86.31 83.06 83.07 215,644 -0.76(-0.91%)
Jan 20, 2022 84.48 85.99 83.45 83.83 276,444 -0.55(-0.65%)
Jan 19, 2022 84.09 85.53 84.00 84.38 215,657 +0.97(+1.16%)
Jan 18, 2022 84.66 84.90 83.27 83.41 197,725 -2.39(-2.79%)
Jan 14, 2022 85.80 0 -1.35(-1.55%)
Jan 13, 2022 88.81 89.22 86.60 87.15 142,839 -1.25(-1.41%)
Jan 12, 2022 89.74 90.51 88.20 88.40 170,233 -0.97(-1.09%)
Jan 11, 2022 90.52 90.52 88.29 89.37 183,628 -0.87(-0.96%)
Jan 10, 2022 89.80 90.35 88.28 90.24 186,521 -0.04(-0.04%)
Jan 07, 2022 92.26 92.93 90.18 90.28 166,958 -2.19(-2.37%)
Jan 06, 2022 93.05 93.99 92.21 92.47 198,614 -1.22(-1.30%)
Jan 05, 2022 97.06 97.30 93.59 93.69 187,760 -3.72(-3.82%)
Jan 04, 2022 96.32 97.42 95.95 97.41 119,130 +0.97(+1.01%)
Jan 03, 2022 94.92 96.45 94.62 96.44 161,536 +1.18(+1.24%)
Dec 31, 2021 95.27 96.14 95.17 95.26 115,511 -0.38(-0.40%)
Dec 30, 2021 97.02 97.69 95.57 95.64 95,421 -1.33(-1.37%)
Dec 29, 2021 97.47 98.48 96.46 96.97 116,587 -0.53(-0.54%)
Dec 28, 2021 96.70 98.03 96.51 97.50 174,333 +0.54(+0.56%)
Dec 27, 2021 95.66 96.97 94.89 96.96 99,040 +2.39(+2.53%)
Dec 23, 2021 94.32 95.26 93.85 94.57 74,391 +0.53(+0.56%)
Dec 22, 2021 93.50 94.72 93.16 94.04 145,234 +0.21(+0.22%)
Dec 21, 2021 91.84 93.92 91.78 93.83 141,830 +3.10(+3.42%)
Dec 20, 2021 91.11 91.12 89.45 90.73 235,179 -1.71(-1.85%)
Dec 17, 2021 90.80 93.39 89.88 92.44 494,266 +0.63(+0.69%)
Dec 16, 2021 95.64 95.64 91.20 91.81 224,237 -3.56(-3.73%)
Dec 15, 2021 93.73 95.81 93.38 95.37 170,673 +1.63(+1.74%)
Dec 14, 2021 95.59 96.19 93.20 93.74 211,360 -2.30(-2.39%)
Dec 13, 2021 96.20 96.90 95.75 96.04 157,169 -0.28(-0.29%)
Dec 10, 2021 96.67 97.38 95.16 96.32 256,776 +0.39(+0.41%)
Dec 09, 2021 97.57 97.86 95.90 95.93 139,507 -2.17(-2.21%)
Dec 08, 2021 98.89 98.95 98.09 98.10 174,193 -0.63(-0.64%)
Dec 07, 2021 100.00 100.34 98.50 98.73 198,086 -0.22(-0.22%)
Dec 06, 2021 97.00 99.93 96.40 98.95 351,730 +2.77(+2.88%)
Dec 03, 2021 98.47 98.47 95.05 96.18 284,135 -1.96(-2.00%)
Dec 02, 2021 95.54 98.86 95.54 98.14 283,218 +3.28(+3.46%)
Dec 01, 2021 101.69 102.36 94.85 94.86 392,801 -5.44(-5.42%)
Nov 30, 2021 102.88 103.29 100.03 100.30 373,995 -3.42(-3.30%)
Nov 29, 2021 104.10 104.56 102.96 103.72 151,803 +1.25(+1.22%)
Nov 26, 2021 104.17 106.07 101.72 102.47 131,620 -4.04(-3.79%)
Nov 24, 2021 107.03 107.81 106.16 106.51 123,796 -1.28(-1.19%)
Nov 23, 2021 105.75 107.90 105.66 107.79 176,811 +1.66(+1.56%)
Nov 22, 2021 105.88 107.37 105.35 106.13 159,851 +0.37(+0.35%)
Nov 19, 2021 105.54 106.56 105.15 105.76 167,528 -0.07(-0.07%)
Nov 18, 2021 105.82 106.23 105.67 105.83 201,713 -1.20(-1.12%)
Nov 17, 2021 107.94 108.03 106.97 107.03 242,182 -1.32(-1.22%)
Nov 16, 2021 106.95 108.98 106.40 108.35 223,411 +1.03(+0.96%)
Nov 15, 2021 108.37 109.40 106.68 107.32 264,759 -1.12(-1.03%)
Nov 12, 2021 108.80 109.27 108.08 108.44 196,271 +0.37(+0.34%)
Nov 11, 2021 105.83 108.18 105.75 108.07 219,821 +2.60(+2.47%)
Nov 10, 2021 106.25 105.47 255,901 -1.00(-0.94%)
Nov 09, 2021 106.78 107.31 106.02 106.47 197,494 -0.18(-0.17%)
Nov 08, 2021 106.71 107.75 105.28 106.65 272,373 +0.50(+0.47%)
Nov 05, 2021 104.05 106.20 101.53 106.15 1,727,288 +3.25(+3.16%)
Nov 04, 2021 104.25 105.75 102.11 102.90 420,619 -0.80(-0.77%)
Nov 03, 2021 101.50 103.99 100.26 103.70 256,916 +1.76(+1.73%)
Nov 02, 2021 101.53 102.75 100.75 101.94 316,520 +0.41(+0.40%)
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.