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 (%)
Jun 28, 2019 67.41 68.00 67.29 67.50 721,062 +0.18(+0.27%)
Jun 27, 2019 66.56 67.34 66.24 67.32 229,071 +0.63(+0.94%)
Jun 26, 2019 67.13 67.51 66.54 66.70 170,519 -0.20(-0.30%)
Jun 25, 2019 68.04 68.14 66.82 66.90 256,970 -1.29(-1.90%)
Jun 24, 2019 69.30 69.30 68.15 68.19 175,438 -0.81(-1.17%)
Jun 21, 2019 69.59 69.76 68.90 69.00 310,863 -1.12(-1.59%)
Jun 20, 2019 69.99 70.39 69.41 70.11 573,889 +0.44(+0.63%)
Jun 19, 2019 69.18 69.67 68.85 69.67 173,668 +0.53(+0.76%)
Jun 18, 2019 68.82 69.51 68.66 69.15 118,751 +0.83(+1.21%)
Jun 17, 2019 68.73 69.02 67.88 68.32 164,379 -0.39(-0.57%)
Jun 14, 2019 68.90 68.90 68.12 68.71 191,941 -0.12(-0.17%)
Jun 13, 2019 68.56 69.50 68.43 68.83 285,277 +0.46(+0.67%)
Jun 12, 2019 66.54 68.48 66.19 68.37 407,972 +1.48(+2.22%)
Jun 11, 2019 66.29 67.39 66.29 66.89 393,416 +1.31(+2.00%)
Jun 10, 2019 65.03 66.44 65.03 65.57 250,484 +0.81(+1.25%)
Jun 07, 2019 64.71 65.42 64.71 64.76 372,433 +0.49(+0.76%)
Jun 06, 2019 63.75 64.50 63.36 64.28 279,891 +0.24(+0.37%)
Jun 05, 2019 63.63 64.60 63.41 64.04 352,350 +0.75(+1.18%)
Jun 04, 2019 63.18 63.56 62.24 63.29 333,750 +0.99(+1.58%)
Jun 03, 2019 63.05 63.71 62.12 62.31 301,215 -0.80(-1.26%)
May 31, 2019 62.44 63.40 62.34 63.10 358,371 -0.23(-0.36%)
May 30, 2019 62.67 63.56 62.67 63.33 428,935 +0.95(+1.52%)
May 29, 2019 61.59 62.49 61.35 62.39 404,093 +0.43(+0.69%)
May 28, 2019 62.16 62.96 61.80 61.96 259,891 -0.10(-0.16%)
May 24, 2019 61.88 62.47 61.38 62.06 223,881 +0.54(+0.87%)
May 23, 2019 61.63 61.85 60.92 61.52 210,352 -0.70(-1.12%)
May 22, 2019 61.53 63.04 60.79 62.22 482,863 +0.36(+0.58%)
May 21, 2019 61.49 62.88 61.49 61.86 392,104 +0.81(+1.32%)
May 20, 2019 60.33 61.81 59.84 61.05 238,522 +0.22(+0.36%)
May 17, 2019 60.73 62.22 60.58 60.83 258,433 -1.52(-2.44%)
May 16, 2019 61.24 63.03 61.13 62.36 304,610 +1.23(+2.02%)
May 15, 2019 60.38 61.44 60.36 61.12 230,896 +0.15(+0.25%)
May 14, 2019 60.09 61.21 60.03 60.97 315,596 +1.04(+1.73%)
May 13, 2019 61.29 61.49 59.85 59.94 225,553 -2.79(-4.44%)
May 10, 2019 61.92 62.81 61.08 62.72 212,130 +0.30(+0.48%)
May 09, 2019 61.51 62.76 60.53 62.42 230,819 +0.11(+0.18%)
May 08, 2019 62.68 63.23 61.88 62.32 230,576 -0.71(-1.12%)
May 07, 2019 63.78 64.23 62.27 63.02 270,157 -1.63(-2.53%)
May 06, 2019 63.38 64.80 62.72 64.66 257,569 -0.06(-0.09%)
May 03, 2019 63.22 64.71 62.88 64.71 343,205 +1.87(+2.98%)
May 02, 2019 63.23 63.63 62.46 62.84 306,107 -0.60(-0.94%)
May 01, 2019 62.07 64.69 62.07 63.44 758,378 +1.37(+2.21%)
Apr 30, 2019 63.72 64.71 60.85 62.07 1,063,904 +0.59(+0.96%)
Apr 29, 2019 60.99 61.78 60.67 61.48 482,939 +0.12(+0.19%)
Apr 26, 2019 60.58 61.53 60.31 61.36 264,660 +0.81(+1.33%)
Apr 25, 2019 61.32 61.32 59.81 60.55 154,480 -1.16(-1.89%)
Apr 24, 2019 61.84 62.04 60.89 61.72 295,764 -0.20(-0.32%)
Apr 23, 2019 60.79 62.28 60.72 61.92 328,234 +1.18(+1.95%)
Apr 22, 2019 58.94 60.79 58.91 60.73 397,623 +1.03(+1.72%)
Apr 18, 2019 59.92 59.93 59.13 59.71 318,496 -0.40(-0.66%)
Apr 17, 2019 61.93 62.03 59.90 60.11 236,223 -1.52(-2.47%)
Apr 16, 2019 62.25 62.36 61.50 61.63 322,606 -0.35(-0.56%)
Apr 15, 2019 61.64 62.09 61.14 61.98 251,578 +0.38(+0.61%)
Apr 12, 2019 61.73 61.92 60.91 61.60 197,164 +0.28(+0.45%)
Apr 11, 2019 60.74 61.59 60.46 61.32 118,680 +0.60(+0.98%)
Apr 10, 2019 59.90 60.94 59.79 60.72 237,287 +1.07(+1.79%)
Apr 09, 2019 60.08 60.33 59.51 59.66 305,096 -0.71(-1.17%)
Apr 08, 2019 60.11 60.38 59.60 60.36 140,311 -0.06(-0.10%)
Apr 05, 2019 60.08 60.81 60.08 60.42 319,099 +0.55(+0.91%)
Apr 04, 2019 60.32 60.47 59.39 59.88 232,047 -0.54(-0.89%)
Apr 03, 2019 60.61 61.23 60.06 60.41 349,350 +0.28(+0.46%)
Apr 02, 2019 59.91 60.19 59.67 60.14 182,583 +0.15(+0.25%)
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.