Trinet Group Inc (NY: TNET )

72.28 USD +0.10 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 55.13 56.64 55.13 56.32 384,000 +1.22(+2.21%)
Sep 27, 2018 55.65 56.00 54.85 55.10 466,416 -0.37(-0.67%)
Sep 26, 2018 54.52 55.73 54.23 55.47 486,078 +0.81(+1.48%)
Sep 25, 2018 53.73 54.77 53.73 54.66 439,879 +1.20(+2.24%)
Sep 24, 2018 52.54 53.61 52.29 53.46 400,994 +0.76(+1.44%)
Sep 21, 2018 51.95 53.47 51.95 52.70 722,200 +0.62(+1.19%)
Sep 20, 2018 52.30 52.60 51.83 52.08 233,330 +0.00(+0.00%)
Sep 19, 2018 53.70 53.90 51.72 52.08 375,980 -1.81(-3.36%)
Sep 18, 2018 54.14 54.81 53.89 53.89 241,524 -0.26(-0.48%)
Sep 17, 2018 54.96 55.42 54.14 54.15 309,241 -0.81(-1.47%)
Sep 14, 2018 54.24 55.06 54.07 54.96 415,300 +0.41(+0.75%)
Sep 13, 2018 55.22 55.65 54.42 54.55 254,598 -0.63(-1.14%)
Sep 12, 2018 55.95 56.08 55.10 55.18 269,575 -0.77(-1.38%)
Sep 11, 2018 56.14 56.27 55.30 55.95 258,235 -0.52(-0.92%)
Sep 10, 2018 56.77 56.77 56.11 56.47 260,658 +0.05(+0.09%)
Sep 07, 2018 56.77 57.09 56.19 56.42 280,000 -0.52(-0.91%)
Sep 06, 2018 57.40 57.49 56.35 56.94 390,815 -0.62(-1.08%)
Sep 05, 2018 59.00 59.05 57.41 57.56 344,757 -1.59(-2.69%)
Sep 04, 2018 59.13 59.29 58.47 59.15 305,164 +0.08(+0.14%)
Aug 31, 2018 59.07 59.07 59.07 0 +0.32(+0.54%)
Aug 30, 2018 58.47 59.18 58.47 58.75 185,658 +0.06(+0.10%)
Aug 29, 2018 58.84 58.97 58.37 58.69 264,920 +0.07(+0.12%)
Aug 28, 2018 59.11 59.30 58.12 58.62 219,716 -0.43(-0.73%)
Aug 27, 2018 60.07 60.07 58.92 59.05 387,336 -0.86(-1.44%)
Aug 24, 2018 59.90 60.15 59.53 59.91 276,800 +0.30(+0.50%)
Aug 23, 2018 58.74 59.85 58.74 59.61 222,042 +0.70(+1.19%)
Aug 22, 2018 58.65 59.13 58.31 58.91 209,432 +0.24(+0.41%)
Aug 21, 2018 58.35 58.90 58.11 58.67 281,290 +0.47(+0.81%)
Aug 20, 2018 58.30 58.70 56.77 58.20 262,471 -0.14(-0.24%)
Aug 17, 2018 56.82 58.58 56.41 58.34 350,600 +0.34(+0.59%)
Aug 16, 2018 57.47 58.04 57.17 58.00 197,237 +0.94(+1.65%)
Aug 15, 2018 57.69 57.78 56.80 57.06 269,572 -0.89(-1.54%)
Aug 14, 2018 57.30 58.12 57.18 57.95 485,190 +0.99(+1.74%)
Aug 13, 2018 56.88 57.54 56.25 56.96 182,181 +0.28(+0.49%)
Aug 10, 2018 55.76 57.02 55.67 56.68 211,900 +0.45(+0.80%)
Aug 09, 2018 55.50 56.92 55.45 56.23 219,462 +0.65(+1.17%)
Aug 08, 2018 55.82 55.82 54.92 55.58 262,534 -0.01(-0.02%)
Aug 07, 2018 55.10 55.70 54.54 55.59 488,299 +0.54(+0.98%)
Aug 06, 2018 54.06 55.32 53.94 55.05 333,738 +0.99(+1.83%)
Aug 03, 2018 54.49 54.49 53.52 54.06 222,300 -0.46(-0.84%)
Aug 02, 2018 53.50 54.88 53.50 54.52 347,290 +0.43(+0.79%)
Aug 01, 2018 53.99 54.79 52.84 54.09 655,889 +0.24(+0.45%)
Jul 31, 2018 60.15 60.15 52.80 53.85 940,427 -2.89(-5.09%)
Jul 30, 2018 56.91 57.06 55.49 56.74 522,289 -0.16(-0.28%)
Jul 27, 2018 58.08 58.60 55.91 56.90 395,600 -1.15(-1.98%)
Jul 26, 2018 56.75 58.12 56.75 58.05 185,102 +1.38(+2.44%)
Jul 25, 2018 55.99 56.68 55.94 56.67 222,213 +0.67(+1.20%)
Jul 24, 2018 56.85 57.30 55.80 56.00 178,989 -0.52(-0.92%)
Jul 23, 2018 55.85 56.84 55.78 56.52 159,042 +0.47(+0.84%)
Jul 20, 2018 55.89 56.61 55.69 56.05 189,783 +0.14(+0.25%)
Jul 19, 2018 55.27 56.20 55.27 55.91 179,970 +0.78(+1.41%)
Jul 18, 2018 55.08 55.40 54.73 55.13 407,514 -0.09(-0.16%)
Jul 17, 2018 54.52 55.57 54.52 55.22 373,995 +0.74(+1.36%)
Jul 16, 2018 55.09 55.69 54.24 54.48 271,213 -0.96(-1.73%)
Jul 13, 2018 55.59 56.31 55.29 55.44 223,521 -0.12(-0.22%)
Jul 12, 2018 55.48 55.82 55.13 55.56 184,324 +0.42(+0.76%)
Jul 11, 2018 55.16 55.70 54.86 55.14 343,734 -0.51(-0.92%)
Jul 10, 2018 55.45 55.93 55.20 55.65 223,547 +0.14(+0.25%)
Jul 09, 2018 55.22 55.84 54.85 55.51 181,672 +0.42(+0.76%)
Jul 06, 2018 55.43 55.48 54.59 55.09 245,012 -0.22(-0.40%)
Jul 05, 2018 57.02 57.04 54.97 55.31 397,142 -1.56(-2.74%)
Jul 03, 2018 56.87 56.87 56.87 0 -0.21(-0.37%)
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.