Trinet Group Inc (NY: TNET )

98.22 +0.93 (+0.96%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 80.25 80.25 80.25 115,524 -0.28(-0.35%)
Dec 30, 2020 80.59 81.86 80.47 80.53 115,524 +0.03(+0.04%)
Dec 29, 2020 82.24 82.24 79.97 80.50 133,133 -1.70(-2.07%)
Dec 28, 2020 83.00 83.19 81.64 82.20 154,852 +0.42(+0.51%)
Dec 24, 2020 82.90 82.90 81.27 81.78 90,295 -0.58(-0.70%)
Dec 23, 2020 82.58 83.22 82.29 82.36 153,974 +0.39(+0.47%)
Dec 22, 2020 81.78 82.46 80.97 81.97 171,184 +0.34(+0.41%)
Dec 21, 2020 81.05 82.39 79.29 81.63 249,569 -0.85(-1.03%)
Dec 18, 2020 82.28 83.45 81.79 82.48 510,036 +0.29(+0.35%)
Dec 17, 2020 80.81 82.39 80.30 82.19 317,353 +2.11(+2.64%)
Dec 16, 2020 79.85 80.21 78.79 80.08 223,127 +0.38(+0.47%)
Dec 15, 2020 78.65 80.64 78.50 79.70 250,272 +1.86(+2.39%)
Dec 14, 2020 78.18 78.74 77.52 77.84 190,170 +0.27(+0.35%)
Dec 11, 2020 76.33 78.10 76.12 77.57 208,514 +1.08(+1.41%)
Dec 10, 2020 76.54 76.75 75.72 76.49 185,288 -0.36(-0.47%)
Dec 09, 2020 77.66 78.15 75.52 76.85 277,760 -0.59(-0.76%)
Dec 08, 2020 76.15 77.48 75.65 77.44 199,883 +0.61(+0.79%)
Dec 07, 2020 76.53 77.17 76.10 76.83 168,065 -0.21(-0.27%)
Dec 04, 2020 76.58 78.10 76.58 77.04 153,975 +0.91(+1.19%)
Dec 03, 2020 76.06 76.98 76.00 76.13 160,010 +0.05(+0.07%)
Dec 02, 2020 77.33 77.50 75.75 76.08 253,248 -1.54(-1.99%)
Dec 01, 2020 76.10 77.81 74.90 77.63 373,036 +2.96(+3.96%)
Nov 30, 2020 76.01 76.01 74.25 74.67 278,141 -1.50(-1.97%)
Nov 27, 2020 76.36 77.32 75.92 76.17 93,811 -0.33(-0.43%)
Nov 25, 2020 76.40 77.20 76.09 76.50 258,031 +0.06(+0.08%)
Nov 24, 2020 75.77 76.62 75.27 76.44 182,190 +1.57(+2.10%)
Nov 23, 2020 75.28 75.66 74.04 74.87 325,578 +0.32(+0.43%)
Nov 20, 2020 74.46 75.34 73.78 74.55 269,080 -0.14(-0.19%)
Nov 19, 2020 72.86 75.06 72.86 74.69 253,691 +1.22(+1.67%)
Nov 18, 2020 73.68 74.89 73.43 73.47 206,868 -0.86(-1.15%)
Nov 17, 2020 74.65 74.97 72.79 74.32 258,969 -1.24(-1.65%)
Nov 16, 2020 75.81 75.94 74.03 75.57 276,179 +0.84(+1.12%)
Nov 13, 2020 74.42 75.11 73.87 74.73 196,662 +0.98(+1.32%)
Nov 12, 2020 74.17 74.51 72.84 73.76 190,979 -0.84(-1.12%)
Nov 11, 2020 75.21 75.21 73.21 74.59 224,628 -0.24(-0.32%)
Nov 10, 2020 76.40 76.87 74.56 74.83 307,357 -1.25(-1.65%)
Nov 09, 2020 76.91 79.81 76.01 76.08 429,325 +2.00(+2.70%)
Nov 06, 2020 75.07 75.07 73.62 74.08 172,858 -0.75(-1.00%)
Nov 05, 2020 72.31 75.28 72.31 74.83 373,638 +3.24(+4.52%)
Nov 04, 2020 69.89 72.17 69.36 71.59 428,354 +0.84(+1.18%)
Nov 03, 2020 71.08 71.11 69.71 70.76 500,791 +1.11(+1.59%)
Nov 02, 2020 69.57 70.55 68.98 69.65 308,906 +1.04(+1.51%)
Oct 30, 2020 69.80 70.18 67.85 68.62 319,400 -1.70(-2.42%)
Oct 29, 2020 70.09 71.85 69.48 70.32 442,364 +0.13(+0.18%)
Oct 28, 2020 68.07 71.38 67.85 70.19 412,819 +0.50(+0.71%)
Oct 27, 2020 66.51 71.25 64.32 69.69 700,504 -0.50(-0.71%)
Oct 26, 2020 70.65 71.27 68.80 70.19 505,404 -1.74(-2.42%)
Oct 23, 2020 71.50 72.30 70.41 71.93 317,894 +0.99(+1.39%)
Oct 22, 2020 70.12 71.26 69.85 70.95 216,121 +1.36(+1.96%)
Oct 21, 2020 70.02 70.94 69.03 69.58 278,632 -0.54(-0.77%)
Oct 20, 2020 70.23 70.88 69.69 70.12 279,017 +0.61(+0.87%)
Oct 19, 2020 70.30 71.16 69.26 69.51 279,239 -0.33(-0.47%)
Oct 16, 2020 69.19 70.74 69.19 69.84 254,415 +0.53(+0.76%)
Oct 15, 2020 67.18 69.53 66.82 69.31 196,578 +1.16(+1.71%)
Oct 14, 2020 67.59 68.88 67.59 68.15 225,590 +0.77(+1.14%)
Oct 13, 2020 65.90 67.56 65.90 67.38 202,311 +0.59(+0.88%)
Oct 12, 2020 65.66 67.22 65.59 66.80 170,578 +1.32(+2.02%)
Oct 09, 2020 65.84 66.04 64.75 65.47 141,319 +0.38(+0.58%)
Oct 08, 2020 64.33 65.46 63.85 65.09 190,050 +1.31(+2.06%)
Oct 07, 2020 62.33 64.32 62.02 63.78 299,594 +2.08(+3.37%)
Oct 06, 2020 62.42 63.47 61.57 61.70 162,949 -0.01(-0.02%)
Oct 05, 2020 60.75 61.83 60.75 61.71 154,241 +1.36(+2.26%)
Oct 02, 2020 58.40 60.91 58.40 60.34 171,351 +0.96(+1.61%)
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.