Trinet Group Inc (NY: TNET )

98.65 +1.36 (+1.40%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 38.43 39.96 36.05 37.49 492,047 -1.21(-3.14%)
Mar 30, 2020 38.52 39.32 36.75 38.71 319,102 +0.28(+0.73%)
Mar 27, 2020 37.79 39.98 36.12 38.43 351,541 -1.35(-3.40%)
Mar 26, 2020 35.00 40.16 34.20 39.78 506,992 +5.29(+15.32%)
Mar 25, 2020 36.24 36.72 33.88 34.50 739,864 -1.59(-4.41%)
Mar 24, 2020 33.20 36.12 33.20 36.09 934,399 +3.88(+12.06%)
Mar 23, 2020 35.60 35.81 30.84 32.21 997,917 -3.79(-10.54%)
Mar 20, 2020 35.18 39.32 35.18 36.00 1,048,699 +1.16(+3.34%)
Mar 19, 2020 29.35 35.58 28.62 34.84 665,199 +5.40(+18.33%)
Mar 18, 2020 35.98 36.45 27.67 29.44 883,789 -8.86(-23.13%)
Mar 17, 2020 41.61 41.86 37.61 38.30 706,518 -2.57(-6.29%)
Mar 16, 2020 41.92 46.64 40.84 40.87 840,228 -6.01(-12.83%)
Mar 13, 2020 49.20 49.25 44.61 46.88 909,388 +0.08(+0.17%)
Mar 12, 2020 46.48 48.67 44.78 46.80 820,038 -3.07(-6.15%)
Mar 11, 2020 53.33 54.05 49.55 49.87 859,208 -4.85(-8.86%)
Mar 10, 2020 52.94 54.80 51.40 54.72 730,709 +3.60(+7.05%)
Mar 09, 2020 49.89 52.13 49.39 51.11 595,603 -2.51(-4.68%)
Mar 06, 2020 51.31 53.88 51.10 53.62 545,090 +0.32(+0.60%)
Mar 05, 2020 54.70 54.94 52.41 53.31 409,036 -2.64(-4.72%)
Mar 04, 2020 53.96 56.10 52.83 55.94 407,078 +2.85(+5.36%)
Mar 03, 2020 54.15 55.37 52.58 53.10 686,657 -1.23(-2.27%)
Mar 02, 2020 52.43 54.34 52.32 54.33 524,481 +1.70(+3.23%)
Feb 28, 2020 49.34 52.77 49.29 52.63 869,111 +1.35(+2.64%)
Feb 27, 2020 51.48 53.11 51.04 51.27 463,158 -1.69(-3.20%)
Feb 26, 2020 56.31 56.57 52.91 52.97 442,824 -2.81(-5.03%)
Feb 25, 2020 58.53 58.53 55.57 55.77 427,468 -2.71(-4.63%)
Feb 24, 2020 57.35 58.94 57.06 58.48 523,849 -0.86(-1.44%)
Feb 21, 2020 60.90 60.90 58.88 59.34 466,847 -1.93(-3.15%)
Feb 20, 2020 61.23 61.94 59.62 61.27 745,340 -0.46(-0.74%)
Feb 19, 2020 58.86 62.53 58.62 61.73 971,109 +3.44(+5.91%)
Feb 18, 2020 60.54 60.56 57.27 58.28 1,369,211 -2.45(-4.03%)
Feb 14, 2020 54.99 61.31 54.50 60.73 2,019,054 +10.12(+19.98%)
Feb 13, 2020 50.93 52.49 50.30 50.62 1,070,456 -0.21(-0.41%)
Feb 12, 2020 52.72 52.85 50.74 50.83 1,447,337 -3.17(-5.86%)
Feb 11, 2020 55.33 55.61 53.84 53.99 413,307 -1.12(-2.04%)
Feb 10, 2020 55.95 56.30 54.86 55.12 467,230 -1.73(-3.05%)
Feb 07, 2020 57.72 57.72 56.66 56.85 220,165 -0.92(-1.59%)
Feb 06, 2020 59.14 59.41 57.61 57.77 203,053 -1.41(-2.39%)
Feb 05, 2020 59.23 59.63 58.41 59.18 191,596 +0.58(+0.99%)
Feb 04, 2020 58.32 59.50 57.81 58.60 413,023 +1.15(+1.99%)
Feb 03, 2020 57.19 58.61 56.77 57.46 407,500 +0.65(+1.14%)
Jan 31, 2020 57.05 57.42 56.53 56.81 371,529 -0.37(-0.64%)
Jan 30, 2020 55.26 57.28 55.26 57.18 237,398 +1.42(+2.55%)
Jan 29, 2020 55.22 56.31 55.09 55.75 337,600 +0.65(+1.17%)
Jan 28, 2020 54.93 55.34 54.34 55.11 277,832 +0.30(+0.54%)
Jan 27, 2020 55.15 55.82 54.79 54.81 204,023 -1.26(-2.25%)
Jan 24, 2020 56.84 56.88 55.79 56.07 256,123 -0.68(-1.19%)
Jan 23, 2020 57.21 57.30 56.42 56.75 213,622 -0.67(-1.16%)
Jan 22, 2020 57.59 58.10 57.40 57.42 230,917 +0.25(+0.44%)
Jan 21, 2020 58.37 58.56 56.99 57.17 267,666 -1.41(-2.41%)
Jan 17, 2020 58.16 59.01 57.91 58.58 243,969 +0.79(+1.36%)
Jan 16, 2020 57.32 58.23 57.32 57.80 301,193 +0.67(+1.17%)
Jan 15, 2020 55.91 57.21 55.91 57.13 239,949 +0.91(+1.61%)
Jan 14, 2020 56.00 56.57 55.76 56.22 158,891 +0.24(+0.43%)
Jan 13, 2020 55.83 56.59 55.83 55.98 198,948 +0.27(+0.48%)
Jan 10, 2020 55.75 56.10 54.88 55.71 214,038 +0.04(+0.07%)
Jan 09, 2020 55.67 56.21 55.52 55.67 189,737 +0.27(+0.49%)
Jan 08, 2020 55.80 56.01 55.05 55.41 289,885 -0.49(-0.87%)
Jan 07, 2020 56.38 56.73 55.87 55.89 169,747 -0.74(-1.30%)
Jan 06, 2020 55.80 56.72 55.37 56.63 233,240 +0.41(+0.73%)
Jan 03, 2020 56.01 56.78 55.70 56.22 266,368 -0.70(-1.22%)
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.