Trinet Group Inc (NY: TNET )

97.47 USD -1.14 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 61.78 63.01 61.78 62.19 410,705 +0.41(+0.66%)
Sep 27, 2019 63.39 63.51 61.27 61.78 279,900 -1.22(-1.94%)
Sep 26, 2019 63.35 64.51 62.98 63.00 191,941 -0.39(-0.62%)
Sep 25, 2019 62.90 63.74 61.97 63.39 268,110 +0.29(+0.46%)
Sep 24, 2019 64.39 65.31 62.76 63.10 406,929 -0.95(-1.48%)
Sep 23, 2019 64.78 64.93 63.45 64.05 272,988 -1.40(-2.14%)
Sep 20, 2019 65.49 66.18 65.14 65.45 582,800 -0.01(-0.02%)
Sep 19, 2019 65.53 67.24 65.41 65.46 333,181 -0.01(-0.02%)
Sep 18, 2019 65.68 66.79 65.00 65.47 416,778 -0.21(-0.32%)
Sep 17, 2019 65.13 66.34 65.01 65.68 330,387 +0.51(+0.78%)
Sep 16, 2019 64.21 65.88 64.06 65.17 276,972 +0.34(+0.52%)
Sep 13, 2019 62.81 65.15 62.55 64.83 399,700 +2.70(+4.35%)
Sep 12, 2019 62.48 63.56 62.03 62.13 406,116 -0.31(-0.50%)
Sep 11, 2019 62.73 63.80 62.25 62.44 362,196 +0.09(+0.14%)
Sep 10, 2019 63.19 63.19 61.68 62.35 448,381 -1.22(-1.92%)
Sep 09, 2019 64.79 64.79 62.88 63.57 463,363 -0.85(-1.32%)
Sep 06, 2019 65.50 65.87 64.33 64.42 371,800 -1.08(-1.65%)
Sep 05, 2019 64.75 66.30 64.56 65.50 433,910 +1.11(+1.72%)
Sep 04, 2019 65.89 65.89 63.99 64.39 474,541 -0.65(-1.00%)
Sep 03, 2019 66.37 67.26 64.62 65.04 561,118 -2.09(-3.11%)
Aug 30, 2019 68.04 68.52 66.75 67.13 214,700 -0.65(-0.96%)
Aug 29, 2019 67.25 68.24 67.25 67.78 215,997 +1.10(+1.65%)
Aug 28, 2019 65.36 66.78 64.93 66.68 283,053 +0.93(+1.41%)
Aug 27, 2019 66.86 67.15 65.51 65.75 237,820 -0.53(-0.80%)
Aug 26, 2019 65.89 66.31 65.40 66.28 306,858 +1.35(+2.08%)
Aug 23, 2019 67.11 67.65 64.68 64.93 339,400 -2.67(-3.95%)
Aug 22, 2019 68.54 68.99 67.57 67.60 293,257 -0.83(-1.21%)
Aug 21, 2019 68.81 69.18 68.31 68.43 209,599 +0.44(+0.65%)
Aug 20, 2019 68.74 68.76 67.97 67.99 220,221 -0.79(-1.15%)
Aug 19, 2019 68.81 69.27 67.43 68.78 267,939 +0.26(+0.38%)
Aug 16, 2019 67.79 69.07 67.79 68.52 225,000 +1.28(+1.90%)
Aug 15, 2019 68.12 68.50 67.06 67.24 208,759 -0.46(-0.68%)
Aug 14, 2019 71.32 71.32 67.58 67.70 312,432 -4.98(-6.85%)
Aug 13, 2019 71.62 74.07 71.44 72.68 333,839 +0.79(+1.10%)
Aug 12, 2019 72.14 72.80 71.24 71.89 174,511 -0.90(-1.24%)
Aug 09, 2019 72.36 73.21 72.02 72.79 428,600 +0.07(+0.10%)
Aug 08, 2019 70.05 72.89 70.05 72.72 294,833 +3.21(+4.62%)
Aug 07, 2019 68.34 69.71 68.19 69.51 436,211 +0.17(+0.25%)
Aug 06, 2019 68.66 70.38 68.66 69.34 391,796 +1.13(+1.66%)
Aug 05, 2019 70.21 70.23 67.51 68.21 381,571 -3.37(-4.71%)
Aug 02, 2019 72.68 73.04 70.44 71.58 329,000 -1.56(-2.13%)
Aug 01, 2019 73.67 75.32 73.01 73.14 345,916 -0.40(-0.54%)
Jul 31, 2019 73.04 74.50 72.99 73.54 460,082 +0.62(+0.85%)
Jul 30, 2019 72.80 72.93 70.61 72.92 598,385 -0.54(-0.74%)
Jul 29, 2019 76.24 76.92 72.11 73.46 899,256 -3.32(-4.32%)
Jul 26, 2019 72.72 76.90 72.72 76.78 604,400 +4.55(+6.30%)
Jul 25, 2019 72.38 73.09 71.88 72.23 367,105 -0.15(-0.21%)
Jul 24, 2019 71.61 72.40 71.03 72.38 362,297 +0.63(+0.88%)
Jul 23, 2019 71.21 71.98 71.03 71.75 379,037 +0.82(+1.16%)
Jul 22, 2019 72.00 72.09 70.86 70.93 251,882 -0.79(-1.10%)
Jul 19, 2019 72.31 72.97 71.71 71.72 141,000 -0.57(-0.79%)
Jul 18, 2019 71.02 72.45 71.02 72.29 184,452 +1.22(+1.72%)
Jul 17, 2019 71.31 71.59 70.89 71.07 208,554 -0.29(-0.41%)
Jul 16, 2019 71.80 72.15 71.20 71.36 163,414 -0.34(-0.47%)
Jul 15, 2019 71.84 72.67 71.09 71.70 186,149 +0.28(+0.39%)
Jul 12, 2019 70.46 71.74 70.29 71.42 191,300 +1.15(+1.64%)
Jul 11, 2019 70.68 70.68 69.57 70.27 182,753 -0.34(-0.48%)
Jul 10, 2019 69.80 70.86 69.80 70.61 195,011 +0.94(+1.35%)
Jul 09, 2019 69.10 69.71 68.88 69.67 128,955 +0.21(+0.30%)
Jul 08, 2019 68.97 69.85 68.97 69.46 186,445 +0.31(+0.45%)
Jul 05, 2019 68.69 69.43 68.20 69.15 141,800 +0.06(+0.09%)
Jul 03, 2019 69.12 69.47 68.63 69.09 61,900 +0.30(+0.44%)
Jul 02, 2019 68.79 69.17 67.96 68.79 133,683 +0.14(+0.20%)
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.