Trinet Group Inc (NY: TNET )

132.49 +0.48 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 62.59 63.56 62.50 63.26 357,475 -0.23(-0.36%)
May 30, 2019 62.83 63.72 62.83 63.49 427,862 +0.95(+1.52%)
May 29, 2019 61.74 62.65 61.50 62.54 403,082 +0.43(+0.69%)
May 28, 2019 62.31 63.12 61.95 62.11 259,242 -0.10(-0.16%)
May 24, 2019 62.03 62.63 61.53 62.21 223,322 +0.54(+0.87%)
May 23, 2019 61.78 62.00 61.07 61.67 209,826 -0.70(-1.12%)
May 22, 2019 61.68 63.20 60.94 62.37 481,656 +0.36(+0.58%)
May 21, 2019 61.64 63.04 61.64 62.01 391,124 +0.81(+1.32%)
May 20, 2019 60.49 61.96 59.99 61.20 237,925 +0.22(+0.36%)
May 17, 2019 60.88 62.37 60.73 60.98 257,787 -1.53(-2.44%)
May 16, 2019 61.39 63.19 61.28 62.51 303,849 +1.24(+2.02%)
May 15, 2019 60.54 61.59 60.52 61.27 230,319 +0.15(+0.25%)
May 14, 2019 60.24 61.36 60.18 61.12 314,807 +1.04(+1.73%)
May 13, 2019 61.44 61.64 60.00 60.09 224,989 -2.79(-4.44%)
May 10, 2019 62.07 62.97 61.23 62.88 211,599 +0.30(+0.48%)
May 09, 2019 61.66 62.92 60.69 62.58 230,242 +0.11(+0.18%)
May 08, 2019 62.84 63.39 62.03 62.47 229,999 -0.71(-1.12%)
May 07, 2019 63.94 64.39 62.42 63.18 269,482 -1.64(-2.53%)
May 06, 2019 63.54 64.97 62.88 64.82 256,925 -0.06(-0.09%)
May 03, 2019 63.38 64.88 63.04 64.88 342,347 +1.88(+2.98%)
May 02, 2019 63.39 63.79 62.62 63.00 305,342 -0.60(-0.94%)
May 01, 2019 62.22 64.85 62.22 63.60 756,482 +1.38(+2.21%)
Apr 30, 2019 63.88 64.88 61.00 62.22 1,061,245 +0.59(+0.96%)
Apr 29, 2019 61.14 61.93 60.82 61.63 481,732 +0.12(+0.19%)
Apr 26, 2019 60.73 61.68 60.47 61.51 263,999 +0.81(+1.33%)
Apr 25, 2019 61.47 61.47 59.96 60.70 154,094 -1.17(-1.89%)
Apr 24, 2019 61.99 62.19 61.04 61.87 295,024 -0.20(-0.32%)
Apr 23, 2019 60.94 62.43 60.87 62.07 327,413 +1.19(+1.95%)
Apr 22, 2019 59.09 60.94 59.06 60.88 396,629 +1.03(+1.72%)
Apr 18, 2019 60.07 60.08 59.28 59.86 317,700 -0.40(-0.66%)
Apr 17, 2019 62.08 62.18 60.05 60.26 235,633 -1.53(-2.47%)
Apr 16, 2019 62.40 62.51 61.65 61.78 321,800 -0.35(-0.56%)
Apr 15, 2019 61.79 62.24 61.29 62.13 250,949 +0.38(+0.61%)
Apr 12, 2019 61.88 62.07 61.06 61.75 196,671 +0.28(+0.45%)
Apr 11, 2019 60.89 61.74 60.62 61.47 118,383 +0.60(+0.98%)
Apr 10, 2019 60.05 61.09 59.94 60.87 236,694 +1.07(+1.79%)
Apr 09, 2019 60.23 60.49 59.66 59.81 304,333 -0.71(-1.17%)
Apr 08, 2019 60.26 60.54 59.75 60.52 139,960 -0.06(-0.10%)
Apr 05, 2019 60.23 60.96 60.23 60.58 318,301 +0.55(+0.91%)
Apr 04, 2019 60.48 60.63 59.54 60.03 231,467 -0.54(-0.89%)
Apr 03, 2019 60.76 61.38 60.21 60.57 348,476 +0.28(+0.46%)
Apr 02, 2019 60.06 60.35 59.82 60.29 182,127 +0.15(+0.25%)
Apr 01, 2019 59.90 60.19 59.54 60.14 291,267 +0.51(+0.85%)
Mar 29, 2019 59.73 59.77 59.04 59.63 339,942 +0.40(+0.67%)
Mar 28, 2019 58.79 59.38 58.25 59.23 220,994 +0.71(+1.21%)
Mar 27, 2019 59.24 59.43 57.98 58.52 223,795 -0.77(-1.30%)
Mar 26, 2019 58.68 59.70 58.40 59.29 420,391 +1.24(+2.13%)
Mar 25, 2019 58.70 58.70 57.32 58.05 349,568 -0.84(-1.42%)
Mar 22, 2019 61.21 61.47 58.68 58.89 311,288 -2.79(-4.53%)
Mar 21, 2019 61.06 62.06 61.06 61.68 346,922 +0.30(+0.49%)
Mar 20, 2019 61.95 62.29 60.73 61.38 368,085 -0.81(-1.30%)
Mar 19, 2019 62.08 62.45 61.62 62.19 336,709 +0.57(+0.92%)
Mar 18, 2019 60.82 62.09 60.64 61.62 224,394 +0.04(+0.06%)
Mar 15, 2019 61.51 62.08 61.40 61.58 426,906 +0.30(+0.49%)
Mar 14, 2019 61.15 61.91 60.93 61.28 220,055 +0.21(+0.34%)
Mar 13, 2019 61.05 61.82 60.95 61.07 454,215 +0.25(+0.41%)
Mar 12, 2019 60.81 61.44 60.70 60.82 259,313 +0.21(+0.35%)
Mar 11, 2019 59.60 60.65 59.13 60.62 502,935 +0.97(+1.62%)
Mar 08, 2019 59.92 60.01 59.06 59.65 239,152 -0.57(-0.94%)
Mar 07, 2019 59.65 60.23 59.14 60.22 415,387 +0.46(+0.77%)
Mar 06, 2019 60.74 61.11 59.74 59.76 570,978 -0.98(-1.61%)
Mar 05, 2019 61.16 61.45 60.66 60.73 376,966 -0.49(-0.80%)
Mar 04, 2019 61.68 61.84 60.91 61.22 561,144 -0.39(-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.