Trinet Group Inc (NY: TNET )

81.36 USD +1.61 (+2.03%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 57.30 57.67 56.78 57.06 369,900 -0.37(-0.64%)
Jan 30, 2020 55.50 57.53 55.50 57.43 236,357 +1.43(+2.55%)
Jan 29, 2020 55.46 56.56 55.33 56.00 336,120 +0.65(+1.17%)
Jan 28, 2020 55.17 55.58 54.58 55.35 276,614 +0.30(+0.54%)
Jan 27, 2020 55.39 56.07 55.03 55.05 203,129 -1.27(-2.25%)
Jan 24, 2020 57.09 57.13 56.04 56.32 255,000 -0.68(-1.19%)
Jan 23, 2020 57.46 57.55 56.67 57.00 212,686 -0.67(-1.16%)
Jan 22, 2020 57.84 58.36 57.65 57.67 229,905 +0.25(+0.44%)
Jan 21, 2020 58.63 58.82 57.24 57.42 266,493 -1.42(-2.41%)
Jan 17, 2020 58.42 59.27 58.17 58.84 242,900 +0.79(+1.36%)
Jan 16, 2020 57.57 58.49 57.57 58.05 299,873 +0.67(+1.17%)
Jan 15, 2020 56.16 57.46 56.16 57.38 238,897 +0.91(+1.61%)
Jan 14, 2020 56.25 56.82 56.01 56.47 158,195 +0.24(+0.43%)
Jan 13, 2020 56.08 56.84 56.08 56.23 198,076 +0.27(+0.48%)
Jan 10, 2020 56.00 56.35 55.12 55.96 213,100 +0.04(+0.07%)
Jan 09, 2020 55.92 56.46 55.76 55.92 188,905 +0.27(+0.49%)
Jan 08, 2020 56.05 56.26 55.29 55.65 288,614 -0.49(-0.87%)
Jan 07, 2020 56.63 56.98 56.12 56.14 169,003 -0.74(-1.30%)
Jan 06, 2020 56.05 56.97 55.61 56.88 232,218 +0.41(+0.73%)
Jan 03, 2020 56.26 57.03 55.95 56.47 265,200 -0.70(-1.22%)
Jan 02, 2020 57.04 57.23 56.40 57.17 326,486 +0.56(+0.99%)
Dec 31, 2019 56.74 56.89 56.03 56.61 685,100 -0.29(-0.51%)
Dec 30, 2019 56.53 57.01 55.07 56.90 394,565 +0.32(+0.57%)
Dec 27, 2019 57.00 57.02 56.23 56.58 339,100 -0.23(-0.40%)
Dec 26, 2019 56.92 56.92 56.36 56.81 204,167 +0.04(+0.07%)
Dec 24, 2019 56.86 56.99 56.43 56.77 165,200 +0.00(+0.00%)
Dec 23, 2019 56.70 56.81 55.72 56.77 284,712 +0.12(+0.21%)
Dec 20, 2019 56.45 57.00 56.04 56.65 445,400 +0.42(+0.75%)
Dec 19, 2019 55.72 56.32 55.01 56.23 322,412 +0.54(+0.97%)
Dec 18, 2019 55.96 55.99 55.45 55.69 293,488 +0.02(+0.04%)
Dec 17, 2019 56.01 56.16 54.99 55.67 257,494 -0.22(-0.39%)
Dec 16, 2019 56.50 56.94 55.87 55.89 312,767 -0.27(-0.48%)
Dec 13, 2019 55.93 56.28 55.30 56.16 279,800 -0.03(-0.05%)
Dec 12, 2019 55.20 56.40 54.97 56.19 267,928 +1.03(+1.87%)
Dec 11, 2019 54.94 55.26 54.46 55.16 254,915 +0.08(+0.15%)
Dec 10, 2019 54.48 55.26 54.48 55.08 253,254 +0.55(+1.01%)
Dec 09, 2019 54.54 54.78 54.06 54.53 281,828 -0.18(-0.33%)
Dec 06, 2019 54.54 55.15 54.31 54.71 214,500 +0.71(+1.31%)
Dec 05, 2019 54.08 54.51 53.94 54.00 281,409 +0.11(+0.20%)
Dec 04, 2019 54.22 54.61 53.75 53.89 370,730 -0.12(-0.22%)
Dec 03, 2019 53.56 54.31 53.56 54.01 357,671 -0.23(-0.42%)
Dec 02, 2019 54.77 55.57 53.87 54.24 378,679 -0.51(-0.93%)
Nov 29, 2019 54.68 55.28 54.47 54.75 199,600 -0.09(-0.16%)
Nov 27, 2019 54.97 55.19 54.17 54.84 314,600 -0.29(-0.53%)
Nov 26, 2019 54.72 55.68 54.33 55.13 306,776 +0.39(+0.71%)
Nov 25, 2019 54.48 55.60 54.48 54.74 308,449 +0.43(+0.79%)
Nov 22, 2019 54.26 54.80 53.97 54.31 209,600 +0.15(+0.28%)
Nov 21, 2019 54.22 54.41 53.84 54.16 341,561 -0.06(-0.11%)
Nov 20, 2019 54.03 54.82 53.77 54.22 336,555 +0.15(+0.28%)
Nov 19, 2019 54.28 54.51 53.71 54.07 455,712 -0.26(-0.48%)
Nov 18, 2019 54.29 54.65 54.11 54.33 455,297 -0.34(-0.62%)
Nov 15, 2019 55.00 55.09 54.36 54.67 302,500 +0.09(+0.16%)
Nov 14, 2019 54.55 54.93 54.38 54.58 514,532 -0.03(-0.05%)
Nov 13, 2019 53.76 54.83 53.36 54.61 378,441 +0.48(+0.89%)
Nov 12, 2019 54.47 54.69 54.11 54.13 430,859 -0.34(-0.62%)
Nov 11, 2019 53.42 54.82 53.39 54.47 394,615 +0.49(+0.91%)
Nov 08, 2019 53.50 54.22 53.50 53.98 414,200 +0.58(+1.09%)
Nov 07, 2019 53.47 53.99 53.22 53.40 780,417 +0.37(+0.70%)
Nov 06, 2019 52.82 53.27 52.44 53.03 682,243 +0.30(+0.57%)
Nov 05, 2019 52.15 53.08 51.99 52.73 789,727 +0.88(+1.70%)
Nov 04, 2019 52.15 52.20 50.85 51.85 791,448 -1.15(-2.17%)
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.