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 (%)
Oct 31, 2019 51.81 53.03 51.48 52.89 966,561 +1.84(+3.60%)
Oct 30, 2019 49.29 51.14 48.60 51.05 876,017 +1.54(+3.10%)
Oct 29, 2019 49.77 50.70 49.32 49.52 600,897 -0.43(-0.86%)
Oct 28, 2019 50.55 51.82 49.81 49.95 777,640 -0.27(-0.54%)
Oct 25, 2019 54.88 54.88 49.74 50.21 1,671,158 -8.26(-14.13%)
Oct 24, 2019 58.15 58.87 57.85 58.48 628,449 +0.72(+1.24%)
Oct 23, 2019 57.84 58.46 57.65 57.76 339,455 -0.35(-0.60%)
Oct 22, 2019 59.35 59.62 58.09 58.11 253,264 -1.23(-2.07%)
Oct 21, 2019 60.74 61.20 59.31 59.34 275,689 -0.80(-1.33%)
Oct 18, 2019 60.02 60.70 59.77 60.14 439,530 -0.24(-0.40%)
Oct 17, 2019 60.85 61.58 60.35 60.38 338,165 -0.06(-0.10%)
Oct 16, 2019 59.93 60.69 59.58 60.44 325,827 +0.15(+0.25%)
Oct 15, 2019 59.03 60.89 58.88 60.29 292,815 +1.55(+2.63%)
Oct 14, 2019 58.53 59.49 58.22 58.74 300,450 -0.18(-0.30%)
Oct 11, 2019 58.40 59.83 58.32 58.92 523,389 +1.68(+2.93%)
Oct 10, 2019 56.31 57.63 55.96 57.24 398,455 +1.06(+1.88%)
Oct 09, 2019 57.46 57.71 56.04 56.18 515,434 -0.72(-1.26%)
Oct 08, 2019 56.99 57.90 56.86 56.90 391,873 -0.89(-1.54%)
Oct 07, 2019 58.56 59.68 57.57 57.79 572,938 -1.10(-1.86%)
Oct 04, 2019 58.53 59.90 58.10 58.89 344,350 +0.73(+1.25%)
Oct 03, 2019 58.15 58.69 56.76 58.16 512,539 -0.32(-0.55%)
Oct 02, 2019 59.43 59.48 58.42 58.48 425,904 -1.51(-2.51%)
Oct 01, 2019 62.65 63.49 59.79 59.99 324,625 -2.09(-3.36%)
Sep 30, 2019 61.66 62.90 61.66 62.07 411,482 +0.41(+0.66%)
Sep 27, 2019 63.27 63.39 61.15 61.66 280,430 -1.22(-1.94%)
Sep 26, 2019 63.23 64.39 62.86 62.88 192,304 -0.39(-0.62%)
Sep 25, 2019 62.78 63.62 61.85 63.27 268,617 +0.29(+0.46%)
Sep 24, 2019 64.27 65.19 62.64 62.98 407,699 -0.95(-1.48%)
Sep 23, 2019 64.66 64.80 63.33 63.93 273,505 -1.40(-2.14%)
Sep 20, 2019 65.37 66.05 65.02 65.33 583,903 -0.01(-0.02%)
Sep 19, 2019 65.41 67.11 65.29 65.34 333,812 -0.01(-0.02%)
Sep 18, 2019 65.56 66.67 64.88 65.35 417,567 -0.21(-0.32%)
Sep 17, 2019 65.01 66.21 64.89 65.56 331,012 +0.51(+0.78%)
Sep 16, 2019 64.09 65.76 63.94 65.05 277,496 +0.34(+0.52%)
Sep 13, 2019 62.69 65.03 62.43 64.71 400,456 +2.69(+4.35%)
Sep 12, 2019 62.36 63.44 61.91 62.01 406,885 -0.31(-0.50%)
Sep 11, 2019 62.61 63.68 62.13 62.32 362,881 +0.09(+0.14%)
Sep 10, 2019 63.07 63.07 61.56 62.23 449,230 -1.22(-1.92%)
Sep 09, 2019 64.67 64.67 62.76 63.45 464,240 -0.85(-1.32%)
Sep 06, 2019 65.38 65.75 64.21 64.30 372,504 -1.08(-1.65%)
Sep 05, 2019 64.63 66.17 64.44 65.38 434,731 +1.11(+1.72%)
Sep 04, 2019 65.77 65.77 63.87 64.27 475,439 -0.65(-1.00%)
Sep 03, 2019 66.24 67.13 64.50 64.92 562,180 -2.09(-3.11%)
Aug 30, 2019 67.91 68.39 66.62 67.00 215,106 -0.65(-0.96%)
Aug 29, 2019 67.12 68.11 67.12 67.65 216,406 +1.10(+1.65%)
Aug 28, 2019 65.24 66.65 64.80 66.55 283,589 +0.93(+1.41%)
Aug 27, 2019 66.73 67.02 65.39 65.63 238,270 -0.53(-0.80%)
Aug 26, 2019 65.77 66.18 65.28 66.15 307,439 +1.35(+2.08%)
Aug 23, 2019 66.98 67.52 64.56 64.81 340,042 -2.66(-3.95%)
Aug 22, 2019 68.41 68.86 67.44 67.47 293,812 -0.83(-1.21%)
Aug 21, 2019 68.68 69.04 68.18 68.30 209,995 +0.44(+0.65%)
Aug 20, 2019 68.61 68.63 67.84 67.86 220,638 -0.79(-1.15%)
Aug 19, 2019 68.68 69.14 67.30 68.65 268,446 +0.26(+0.38%)
Aug 16, 2019 67.66 68.94 67.66 68.39 225,426 +1.28(+1.90%)
Aug 15, 2019 67.99 68.37 66.93 67.11 209,154 -0.46(-0.68%)
Aug 14, 2019 71.19 71.19 67.45 67.57 313,023 -4.97(-6.85%)
Aug 13, 2019 71.48 73.93 71.31 72.54 334,471 +0.79(+1.10%)
Aug 12, 2019 72.00 72.66 71.11 71.75 174,841 -0.90(-1.24%)
Aug 09, 2019 72.22 73.07 71.88 72.65 429,411 +0.07(+0.10%)
Aug 08, 2019 69.92 72.75 69.92 72.58 295,391 +3.20(+4.62%)
Aug 07, 2019 68.21 69.58 68.06 69.38 437,037 +0.17(+0.25%)
Aug 06, 2019 68.53 70.25 68.53 69.21 392,538 +1.13(+1.66%)
Aug 05, 2019 70.08 70.10 67.38 68.08 382,293 -3.36(-4.71%)
Aug 02, 2019 72.54 72.90 70.31 71.44 329,623 -1.56(-2.13%)
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.