Trinet Group Inc (NY: TNET )

132.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 49.47 52.90 49.42 52.76 866,938 +1.36(+2.64%)
Feb 27, 2020 51.61 53.24 51.16 51.40 462,000 -1.70(-3.20%)
Feb 26, 2020 56.45 56.71 53.04 53.10 441,716 -2.81(-5.03%)
Feb 25, 2020 58.68 58.68 55.70 55.91 426,400 -2.71(-4.63%)
Feb 24, 2020 57.49 59.09 57.21 58.63 522,539 -0.86(-1.44%)
Feb 21, 2020 61.05 61.05 59.03 59.49 465,680 -1.94(-3.15%)
Feb 20, 2020 61.38 62.09 59.77 61.42 743,477 -0.46(-0.74%)
Feb 19, 2020 59.01 62.69 58.77 61.88 968,682 +3.45(+5.91%)
Feb 18, 2020 60.70 60.72 57.41 58.43 1,365,788 -2.46(-4.03%)
Feb 14, 2020 55.13 61.46 54.64 60.88 2,014,007 +10.14(+19.98%)
Feb 13, 2020 51.05 52.62 50.42 50.74 1,067,780 -0.21(-0.41%)
Feb 12, 2020 52.85 52.99 50.86 50.95 1,443,719 -3.17(-5.86%)
Feb 11, 2020 55.47 55.74 53.98 54.13 412,274 -1.13(-2.04%)
Feb 10, 2020 56.09 56.44 55.00 55.26 466,061 -1.74(-3.05%)
Feb 07, 2020 57.86 57.86 56.80 56.99 219,615 -0.92(-1.59%)
Feb 06, 2020 59.29 59.56 57.75 57.91 202,545 -1.42(-2.39%)
Feb 05, 2020 59.38 59.78 58.56 59.33 191,117 +0.58(+0.99%)
Feb 04, 2020 58.47 59.65 57.95 58.75 411,990 +1.15(+1.99%)
Feb 03, 2020 57.33 58.76 56.91 57.60 406,481 +0.65(+1.14%)
Jan 31, 2020 57.19 57.56 56.67 56.95 370,600 -0.37(-0.64%)
Jan 30, 2020 55.40 57.42 55.40 57.32 236,804 +1.43(+2.55%)
Jan 29, 2020 55.36 56.45 55.23 55.89 336,756 +0.65(+1.17%)
Jan 28, 2020 55.07 55.47 54.48 55.25 277,137 +0.30(+0.55%)
Jan 27, 2020 55.29 55.96 54.93 54.95 203,513 -1.27(-2.25%)
Jan 24, 2020 56.98 57.02 55.93 56.21 255,482 -0.68(-1.19%)
Jan 23, 2020 57.35 57.44 56.56 56.89 213,088 -0.67(-1.16%)
Jan 22, 2020 57.73 58.25 57.54 57.56 230,340 +0.25(+0.44%)
Jan 21, 2020 58.52 58.71 57.13 57.31 266,997 -1.42(-2.41%)
Jan 17, 2020 58.31 59.16 58.06 58.73 243,360 +0.79(+1.36%)
Jan 16, 2020 57.46 58.37 57.46 57.94 300,440 +0.67(+1.17%)
Jan 15, 2020 56.05 57.35 56.05 57.27 239,349 +0.91(+1.61%)
Jan 14, 2020 56.14 56.71 55.90 56.36 158,494 +0.24(+0.43%)
Jan 13, 2020 55.97 56.73 55.97 56.12 198,451 +0.27(+0.48%)
Jan 10, 2020 55.89 56.24 55.02 55.85 213,503 +0.04(+0.07%)
Jan 09, 2020 55.81 56.35 55.65 55.81 189,262 +0.27(+0.49%)
Jan 08, 2020 55.94 56.15 55.19 55.54 289,160 -0.49(-0.87%)
Jan 07, 2020 56.52 56.87 56.01 56.03 169,323 -0.74(-1.30%)
Jan 06, 2020 55.94 56.86 55.50 56.77 232,657 +0.41(+0.73%)
Jan 03, 2020 56.15 56.92 55.84 56.36 265,702 -0.70(-1.22%)
Jan 02, 2020 56.93 57.12 56.29 57.06 327,104 +0.56(+0.99%)
Dec 31, 2019 56.63 56.78 55.92 56.50 686,397 -0.29(-0.51%)
Dec 30, 2019 56.42 56.90 54.97 56.79 395,312 +0.32(+0.57%)
Dec 27, 2019 56.89 56.91 56.12 56.47 339,742 -0.23(-0.40%)
Dec 26, 2019 56.81 56.81 56.25 56.70 204,553 +0.04(+0.07%)
Dec 24, 2019 56.75 56.88 56.32 56.66 165,512 +0.00(+0.00%)
Dec 23, 2019 56.59 56.70 55.61 56.66 285,251 +0.12(+0.21%)
Dec 20, 2019 56.34 56.89 55.93 56.54 446,243 +0.42(+0.75%)
Dec 19, 2019 55.61 56.21 54.91 56.12 323,022 +0.54(+0.97%)
Dec 18, 2019 55.85 55.89 55.35 55.58 294,043 +0.02(+0.04%)
Dec 17, 2019 55.90 56.05 54.89 55.56 257,981 -0.22(-0.39%)
Dec 16, 2019 56.39 56.83 55.76 55.78 313,359 -0.27(-0.48%)
Dec 13, 2019 55.82 56.17 55.20 56.05 280,329 -0.03(-0.05%)
Dec 12, 2019 55.10 56.29 54.87 56.08 268,435 +1.03(+1.87%)
Dec 11, 2019 54.84 55.16 54.36 55.06 255,397 +0.08(+0.15%)
Dec 10, 2019 54.38 55.16 54.38 54.98 253,733 +0.55(+1.01%)
Dec 09, 2019 54.44 54.68 53.96 54.43 282,361 -0.18(-0.33%)
Dec 06, 2019 54.44 55.05 54.21 54.61 214,906 +0.71(+1.31%)
Dec 05, 2019 53.98 54.41 53.84 53.90 281,941 +0.11(+0.20%)
Dec 04, 2019 54.12 54.51 53.65 53.79 371,432 -0.12(-0.22%)
Dec 03, 2019 53.46 54.21 53.46 53.91 358,348 -0.23(-0.42%)
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.