Trinet Group Inc (NY: TNET )

97.65 +0.36 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 103.05 105.33 103.05 104.77 406,121 +4.80(+4.80%)
Jul 28, 2023 101.89 101.89 99.38 99.97 371,156 -0.59(-0.58%)
Jul 27, 2023 103.69 106.33 99.81 100.56 540,987 +5.32(+5.58%)
Jul 26, 2023 95.39 97.20 94.82 95.24 231,108 -0.87(-0.90%)
Jul 25, 2023 97.03 97.27 95.71 96.11 321,584 -1.30(-1.34%)
Jul 24, 2023 96.45 97.81 96.45 97.41 300,092 +1.04(+1.07%)
Jul 21, 2023 98.27 98.27 96.24 96.38 173,168 -1.10(-1.12%)
Jul 20, 2023 97.31 98.01 96.55 97.47 202,863 -0.29(-0.30%)
Jul 19, 2023 98.17 98.92 96.80 97.76 153,813 -0.17(-0.17%)
Jul 18, 2023 97.62 98.80 97.51 97.93 223,596 +0.42(+0.43%)
Jul 17, 2023 94.58 97.73 94.51 97.51 243,208 +2.73(+2.88%)
Jul 14, 2023 92.09 94.86 91.68 94.78 272,547 +2.39(+2.59%)
Jul 13, 2023 91.40 93.18 91.40 92.39 267,592 +0.80(+0.87%)
Jul 12, 2023 94.27 94.30 91.52 91.60 267,950 -1.11(-1.19%)
Jul 11, 2023 92.15 93.06 91.65 92.70 196,391 +0.59(+0.64%)
Jul 10, 2023 90.15 92.52 90.15 92.11 178,322 +1.49(+1.65%)
Jul 07, 2023 91.74 91.91 90.60 90.62 299,200 -1.23(-1.34%)
Jul 06, 2023 92.95 93.20 91.47 91.86 229,330 -1.86(-1.99%)
Jul 05, 2023 94.67 95.02 93.08 93.72 264,378 -1.86(-1.95%)
Jul 03, 2023 93.95 95.81 93.89 95.58 173,615 +1.03(+1.08%)
Jun 30, 2023 94.89 95.46 94.34 94.55 307,882 +0.01(+0.01%)
Jun 29, 2023 94.10 95.69 93.76 94.54 221,207 +0.10(+0.11%)
Jun 28, 2023 94.57 94.97 93.67 94.44 227,493 +0.13(+0.14%)
Jun 27, 2023 94.20 94.87 93.85 94.31 288,689 +0.46(+0.49%)
Jun 26, 2023 94.18 95.71 93.68 93.86 397,551 -0.08(-0.08%)
Jun 23, 2023 94.96 96.09 93.57 93.94 465,488 -2.23(-2.32%)
Jun 22, 2023 96.92 97.53 95.90 96.17 204,520 -0.67(-0.69%)
Jun 21, 2023 96.70 97.98 96.66 96.83 275,364 -0.56(-0.57%)
Jun 20, 2023 97.38 98.11 96.75 97.39 381,667 -0.21(-0.21%)
Jun 16, 2023 99.31 99.31 97.19 97.60 600,891 -0.52(-0.53%)
Jun 15, 2023 99.41 99.88 97.50 98.12 558,298 -1.06(-1.06%)
Jun 14, 2023 102.55 103.30 98.37 99.17 433,393 -3.37(-3.29%)
Jun 13, 2023 102.81 103.19 101.78 102.55 648,001 -0.35(-0.34%)
Jun 12, 2023 106.10 106.10 101.06 102.90 866,447 -3.48(-3.28%)
Jun 09, 2023 97.05 111.36 96.71 106.38 2,603,723 +9.49(+9.79%)
Jun 08, 2023 97.18 97.30 95.09 96.89 210,781 -0.35(-0.36%)
Jun 07, 2023 95.46 98.22 95.24 97.24 253,656 +2.29(+2.41%)
Jun 06, 2023 92.96 95.14 92.96 94.95 264,980 +2.19(+2.36%)
Jun 05, 2023 91.91 93.42 91.27 92.76 237,282 -1.35(-1.44%)
Jun 02, 2023 91.59 94.38 91.56 94.12 362,066 +2.90(+3.18%)
Jun 01, 2023 88.58 91.62 88.41 91.22 306,784 +2.74(+3.09%)
May 31, 2023 88.00 89.10 86.84 88.48 384,493 +0.53(+0.60%)
May 30, 2023 89.44 90.23 86.82 87.95 314,264 -1.43(-1.60%)
May 26, 2023 89.10 89.96 88.56 89.39 197,863 +0.31(+0.35%)
May 25, 2023 89.42 89.84 87.98 89.08 278,834 -0.44(-0.49%)
May 24, 2023 91.88 91.88 89.46 89.52 312,701 -2.50(-2.72%)
May 23, 2023 92.59 93.59 91.88 92.01 222,963 -1.14(-1.23%)
May 22, 2023 92.23 93.59 91.95 93.16 183,252 +1.17(+1.28%)
May 19, 2023 92.89 92.95 91.10 91.98 279,852 -0.08(-0.09%)
May 18, 2023 90.66 92.40 89.81 92.06 237,934 +0.52(+0.57%)
May 17, 2023 90.97 91.97 89.34 91.55 208,427 +1.11(+1.22%)
May 16, 2023 92.56 92.56 90.44 90.44 444,862 -2.42(-2.61%)
May 15, 2023 91.20 93.47 91.20 92.86 179,282 +1.50(+1.65%)
May 12, 2023 89.21 91.68 89.21 91.36 230,285 +2.94(+3.32%)
May 11, 2023 89.22 89.27 88.02 88.42 184,830 -1.42(-1.58%)
May 10, 2023 91.26 91.26 88.96 89.84 208,801 -0.19(-0.21%)
May 09, 2023 89.97 91.04 89.28 90.03 187,957 -0.26(-0.29%)
May 08, 2023 90.94 90.98 89.27 90.29 218,879 -0.82(-0.90%)
May 05, 2023 90.25 91.28 89.14 91.11 414,550 +1.62(+1.81%)
May 04, 2023 93.19 94.04 88.93 89.49 545,577 -4.35(-4.64%)
May 03, 2023 92.49 95.19 91.21 93.84 1,091,170 +1.11(+1.19%)
May 02, 2023 91.86 93.83 90.95 92.73 797,053 +0.88(+0.95%)
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.