Trinet Group Inc (NY: TNET )

97.02 USD +0.07 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 52.99 54.32 52.69 53.73 365,300 -0.10(-0.19%)
May 28, 2020 57.48 57.48 53.56 53.83 328,712 -3.01(-5.30%)
May 27, 2020 53.17 57.04 53.17 56.84 557,845 +4.98(+9.60%)
May 26, 2020 50.91 52.45 50.41 51.86 367,086 +2.68(+5.45%)
May 22, 2020 49.56 49.56 48.59 49.18 200,000 +0.11(+0.22%)
May 21, 2020 48.49 49.80 48.49 49.07 258,532 +0.24(+0.49%)
May 20, 2020 48.60 49.47 47.60 48.83 231,274 +1.35(+2.84%)
May 19, 2020 47.15 48.75 47.12 47.48 285,914 -0.90(-1.86%)
May 18, 2020 46.58 49.27 46.58 48.38 332,364 +3.58(+7.99%)
May 15, 2020 43.68 45.20 42.68 44.80 270,400 +1.05(+2.40%)
May 14, 2020 43.87 44.62 42.28 43.75 372,433 -1.19(-2.65%)
May 13, 2020 46.71 46.98 44.48 44.94 224,835 -2.10(-4.46%)
May 12, 2020 50.35 50.99 47.01 47.04 271,192 -3.08(-6.15%)
May 11, 2020 50.29 50.85 48.84 50.12 289,161 -1.48(-2.87%)
May 08, 2020 51.46 52.15 50.45 51.60 257,000 +1.17(+2.32%)
May 07, 2020 49.45 50.80 49.25 50.43 185,263 +2.35(+4.89%)
May 06, 2020 50.17 50.52 47.97 48.08 367,214 -2.30(-4.57%)
May 05, 2020 49.15 50.91 48.70 50.38 321,217 +2.16(+4.48%)
May 04, 2020 46.58 48.26 45.88 48.22 380,082 +0.68(+1.43%)
May 01, 2020 48.22 48.58 46.90 47.54 488,600 -1.43(-2.92%)
Apr 30, 2020 51.38 51.65 48.15 48.97 630,818 -4.47(-8.36%)
Apr 29, 2020 50.00 54.63 49.34 53.44 1,388,914 +6.57(+14.02%)
Apr 28, 2020 46.36 47.90 46.09 46.87 477,740 +2.05(+4.57%)
Apr 27, 2020 43.43 45.36 43.21 44.82 450,006 +1.64(+3.80%)
Apr 24, 2020 44.10 44.49 42.84 43.18 334,300 -0.46(-1.05%)
Apr 23, 2020 45.89 46.23 43.58 43.64 449,469 -2.21(-4.82%)
Apr 22, 2020 45.65 46.17 45.31 45.85 363,263 +1.27(+2.85%)
Apr 21, 2020 43.88 45.10 43.31 44.58 534,876 -0.82(-1.81%)
Apr 20, 2020 45.00 46.34 45.00 45.40 472,057 -0.85(-1.84%)
Apr 17, 2020 44.66 47.20 44.66 46.25 375,500 +2.91(+6.71%)
Apr 16, 2020 43.41 44.34 42.46 43.34 606,080 +0.16(+0.37%)
Apr 15, 2020 42.16 43.80 42.16 43.18 440,813 -1.10(-2.48%)
Apr 14, 2020 43.41 46.00 43.23 44.28 412,898 +1.76(+4.14%)
Apr 13, 2020 42.98 43.87 41.72 42.52 336,527 -1.24(-2.83%)
Apr 09, 2020 42.93 44.83 41.63 43.76 402,400 +2.47(+5.98%)
Apr 08, 2020 40.32 42.24 39.76 41.29 564,165 +1.71(+4.32%)
Apr 07, 2020 39.73 42.12 39.12 39.58 563,778 +1.59(+4.19%)
Apr 06, 2020 35.36 38.25 34.95 37.99 789,078 +4.32(+12.83%)
Apr 03, 2020 34.19 36.14 32.74 33.67 447,700 -0.82(-2.38%)
Apr 02, 2020 34.38 35.61 33.57 34.49 584,753 -0.37(-1.06%)
Apr 01, 2020 35.61 36.75 34.28 34.86 643,327 -2.80(-7.43%)
Mar 31, 2020 38.60 40.14 36.21 37.66 489,890 -1.22(-3.14%)
Mar 30, 2020 38.69 39.49 36.91 38.88 317,703 +0.28(+0.73%)
Mar 27, 2020 37.96 40.16 36.28 38.60 350,000 -1.36(-3.40%)
Mar 26, 2020 35.15 40.34 34.35 39.96 504,769 +5.31(+15.32%)
Mar 25, 2020 36.40 36.88 34.03 34.65 736,620 -1.60(-4.41%)
Mar 24, 2020 33.35 36.28 33.35 36.25 930,302 +3.90(+12.06%)
Mar 23, 2020 35.76 35.97 30.98 32.35 993,541 -3.81(-10.54%)
Mar 20, 2020 35.33 39.49 35.33 36.16 1,044,100 +1.17(+3.34%)
Mar 19, 2020 29.48 35.74 28.75 34.99 662,282 +5.42(+18.33%)
Mar 18, 2020 36.14 36.61 27.79 29.57 879,914 -8.90(-23.13%)
Mar 17, 2020 41.79 42.04 37.78 38.47 703,420 -2.58(-6.29%)
Mar 16, 2020 42.10 46.85 41.02 41.05 836,544 -6.04(-12.83%)
Mar 13, 2020 49.42 49.47 44.81 47.09 905,400 +0.08(+0.17%)
Mar 12, 2020 46.68 48.88 44.98 47.01 816,442 -3.08(-6.15%)
Mar 11, 2020 53.56 54.29 49.77 50.09 855,440 -4.87(-8.86%)
Mar 10, 2020 53.17 55.04 51.63 54.96 727,505 +3.62(+7.05%)
Mar 09, 2020 50.11 52.36 49.61 51.34 592,991 -2.52(-4.68%)
Mar 06, 2020 51.54 54.12 51.33 53.86 542,700 +0.32(+0.60%)
Mar 05, 2020 54.94 55.18 52.64 53.54 407,243 -2.65(-4.72%)
Mar 04, 2020 54.20 56.35 53.06 56.19 405,293 +2.86(+5.36%)
Mar 03, 2020 54.39 55.61 52.81 53.33 683,646 -1.24(-2.27%)
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.