Trinet Group Inc (NY: TNET )

86.45 USD +1.44 (+1.69%)
Official Closing Price Updated: 4:10 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 04, 2021 84.56 85.90 84.44 85.01 272,653 -0.11(-0.13%)
Aug 03, 2021 83.56 85.23 83.24 85.12 219,821 +1.46(+1.75%)
Aug 02, 2021 83.54 84.53 83.39 83.66 202,534 +0.68(+0.82%)
Jul 30, 2021 81.30 83.55 81.30 82.98 423,061 +1.08(+1.32%)
Jul 29, 2021 80.43 82.23 80.04 81.90 271,919 +2.04(+2.55%)
Jul 28, 2021 78.69 80.18 78.40 79.86 336,267 +0.95(+1.20%)
Jul 27, 2021 75.00 80.00 75.00 78.91 454,199 +5.72(+7.82%)
Jul 26, 2021 73.05 73.35 71.78 73.19 198,276 -0.12(-0.16%)
Jul 23, 2021 72.63 73.53 71.95 73.31 213,769 +1.03(+1.43%)
Jul 22, 2021 72.64 72.64 71.61 72.28 169,888 -0.41(-0.56%)
Jul 21, 2021 72.93 73.52 72.05 72.69 222,662 +0.12(+0.17%)
Jul 20, 2021 71.16 73.62 71.16 72.57 275,461 +1.84(+2.60%)
Jul 19, 2021 71.06 72.09 70.03 70.73 154,340 -1.66(-2.29%)
Jul 16, 2021 73.44 73.61 72.34 72.39 155,650 -0.25(-0.34%)
Jul 15, 2021 72.27 73.12 72.03 72.64 153,677 +0.29(+0.40%)
Jul 14, 2021 71.96 72.63 71.56 72.35 177,215 +0.85(+1.19%)
Jul 13, 2021 71.97 72.33 71.29 71.50 188,990 -0.42(-0.58%)
Jul 12, 2021 70.44 72.08 70.39 71.92 310,294 +0.92(+1.30%)
Jul 09, 2021 71.33 71.64 70.93 71.00 409,416 +0.51(+0.72%)
Jul 08, 2021 69.78 71.64 69.43 70.49 165,894 -0.40(-0.56%)
Jul 07, 2021 71.12 71.82 70.32 70.89 185,928 -0.39(-0.55%)
Jul 06, 2021 72.46 72.68 70.47 71.28 136,542 -1.51(-2.07%)
Jul 02, 2021 72.76 73.01 71.92 72.79 137,543 +0.06(+0.08%)
Jul 01, 2021 73.11 73.11 72.39 72.73 223,159 +0.25(+0.34%)
Jun 30, 2021 73.37 73.77 72.20 72.48 164,630 -1.31(-1.78%)
Jun 29, 2021 73.50 74.14 73.26 73.79 151,502 +0.43(+0.59%)
Jun 28, 2021 74.23 74.23 72.57 73.36 201,606 -1.03(-1.38%)
Jun 25, 2021 73.50 74.73 72.86 74.39 664,118 +1.13(+1.54%)
Jun 24, 2021 72.73 73.49 72.29 73.26 126,622 +1.14(+1.58%)
Jun 23, 2021 72.28 72.51 71.67 72.12 158,484 -0.16(-0.22%)
Jun 22, 2021 71.78 72.60 71.13 72.28 119,152 +0.10(+0.14%)
Jun 21, 2021 71.02 72.61 70.71 72.18 190,117 +1.79(+2.54%)
Jun 18, 2021 70.82 71.39 70.20 70.39 285,047 -1.53(-2.13%)
Jun 17, 2021 72.51 72.60 71.21 71.92 127,079 -0.79(-1.09%)
Jun 16, 2021 73.76 73.76 72.28 72.71 158,150 -1.18(-1.60%)
Jun 15, 2021 73.09 74.06 72.54 73.89 206,290 +0.99(+1.36%)
Jun 14, 2021 74.00 74.00 72.60 72.90 179,430 -1.03(-1.39%)
Jun 11, 2021 72.57 73.93 72.57 73.93 251,823 +1.63(+2.25%)
Jun 10, 2021 72.89 72.94 72.16 72.30 177,559 -0.39(-0.54%)
Jun 09, 2021 74.20 74.20 72.57 72.69 137,191 -1.11(-1.50%)
Jun 08, 2021 73.33 74.20 72.88 73.80 242,507 +0.92(+1.26%)
Jun 07, 2021 72.65 73.25 72.65 72.88 266,767 -0.29(-0.40%)
Jun 04, 2021 73.62 74.12 73.01 73.17 276,730 -0.05(-0.07%)
Jun 03, 2021 72.73 73.46 72.30 73.22 452,224 +0.14(+0.19%)
Jun 02, 2021 75.13 75.20 71.42 73.08 436,020 -1.91(-2.55%)
Jun 01, 2021 76.06 76.06 74.76 74.99 219,182 -0.35(-0.46%)
May 28, 2021 77.17 77.30 75.26 75.34 256,612 -1.32(-1.72%)
May 27, 2021 77.73 78.14 76.65 76.66 311,461 -0.86(-1.11%)
May 26, 2021 77.91 78.12 76.81 77.52 291,316 -0.26(-0.33%)
May 25, 2021 78.78 79.45 77.70 77.78 187,795 -0.81(-1.03%)
May 24, 2021 77.67 78.84 77.06 78.59 256,386 +1.28(+1.66%)
May 21, 2021 78.72 78.72 76.85 77.31 201,033 -0.49(-0.63%)
May 20, 2021 76.62 78.74 76.62 77.80 230,478 +0.40(+0.52%)
May 19, 2021 76.13 77.47 75.63 77.40 153,573 -0.81(-1.04%)
May 18, 2021 79.21 79.32 78.13 78.21 146,802 -1.55(-1.94%)
May 17, 2021 79.42 79.93 78.54 79.76 114,796 -0.48(-0.60%)
May 14, 2021 79.60 80.31 79.07 80.24 106,510 +1.20(+1.52%)
May 13, 2021 76.41 79.79 76.41 79.04 250,752 +2.95(+3.88%)
May 12, 2021 76.94 77.45 75.88 76.09 168,449 -1.40(-1.81%)
May 11, 2021 77.87 78.70 77.07 77.49 130,377 -1.96(-2.47%)
May 10, 2021 81.70 81.91 79.41 79.45 150,085 -2.28(-2.79%)
May 07, 2021 80.30 81.90 79.79 81.73 175,694 +1.98(+2.48%)
May 06, 2021 79.20 79.78 78.27 79.75 193,396 +0.71(+0.90%)
May 05, 2021 79.20 79.51 77.66 79.04 162,647 +0.04(+0.05%)
May 04, 2021 78.98 79.70 78.18 79.00 204,178 -0.50(-0.63%)
May 03, 2021 79.76 80.50 79.31 79.50 280,844 +0.79(+1.00%)
Apr 30, 2021 78.89 79.51 77.61 78.71 371,500 -1.05(-1.32%)
Apr 29, 2021 78.88 80.19 78.49 79.76 439,779 +0.78(+0.99%)
Apr 28, 2021 77.29 79.47 77.29 78.98 519,691 +1.23(+1.58%)
Apr 27, 2021 82.68 84.37 76.24 77.75 659,686 -6.55(-7.77%)
Apr 26, 2021 85.93 86.38 84.30 84.30 266,233 -1.43(-1.67%)
Apr 23, 2021 83.90 85.99 83.90 85.73 142,800 +1.97(+2.35%)
Apr 22, 2021 84.14 85.06 83.64 83.76 217,689 +0.07(+0.08%)
Apr 21, 2021 82.67 84.11 82.53 83.69 251,423 +1.09(+1.32%)
Apr 20, 2021 83.18 83.91 82.18 82.60 210,867 -0.77(-0.92%)
Apr 19, 2021 84.11 84.43 82.70 83.37 181,089 -0.98(-1.16%)
Apr 16, 2021 84.18 84.68 83.80 84.35 157,200 +0.59(+0.70%)
Apr 15, 2021 83.57 83.83 82.27 83.76 103,770 +1.03(+1.25%)
Apr 14, 2021 81.86 83.50 81.86 82.73 124,218 +1.24(+1.52%)
Apr 13, 2021 81.99 82.06 80.87 81.49 149,791 -0.51(-0.62%)
Apr 12, 2021 81.16 82.03 81.16 82.00 147,706 +0.84(+1.03%)
Apr 09, 2021 79.82 81.29 79.45 81.16 211,000 +1.50(+1.88%)
Apr 08, 2021 78.86 80.08 78.78 79.66 193,721 +1.34(+1.71%)
Apr 07, 2021 79.38 79.69 77.97 78.32 129,839 -1.43(-1.79%)
Apr 06, 2021 79.49 80.69 79.49 79.75 193,816 -0.20(-0.25%)
Apr 05, 2021 80.36 81.32 79.59 79.95 143,720 +0.55(+0.69%)
Apr 01, 2021 78.63 79.83 78.63 79.40 211,600 +1.44(+1.85%)
Mar 31, 2021 77.83 78.49 77.43 77.96 238,197 +0.47(+0.61%)
Mar 30, 2021 77.26 78.15 76.60 77.49 155,453 +0.16(+0.21%)
Mar 29, 2021 78.32 80.03 77.33 77.33 188,144 -1.35(-1.72%)
Mar 26, 2021 78.42 78.88 77.60 78.68 303,200 +0.97(+1.25%)
Mar 25, 2021 76.92 78.03 75.76 77.71 173,601 +0.07(+0.09%)
Mar 24, 2021 78.92 80.55 77.56 77.64 250,573 -0.83(-1.06%)
Mar 23, 2021 78.67 79.96 77.89 78.47 210,506 -1.21(-1.52%)
Mar 22, 2021 80.76 80.76 78.69 79.68 155,376 -1.04(-1.29%)
Mar 19, 2021 81.17 82.66 79.31 80.72 503,700 -0.18(-0.22%)
Mar 18, 2021 82.37 83.33 80.74 80.90 208,365 -1.95(-2.35%)
Mar 17, 2021 83.60 83.73 82.18 82.85 205,012 -0.92(-1.10%)
Mar 16, 2021 83.72 84.01 82.95 83.77 147,207 +0.09(+0.11%)
Mar 15, 2021 87.00 87.00 83.25 83.68 190,515 -3.45(-3.96%)
Mar 12, 2021 84.64 87.60 84.64 87.13 258,900 +2.27(+2.67%)
Mar 11, 2021 84.26 84.92 83.07 84.86 186,139 +1.33(+1.59%)
Mar 10, 2021 82.89 84.93 82.64 83.53 260,322 -0.13(-0.16%)
Mar 09, 2021 82.09 84.14 81.23 83.66 212,043 +2.83(+3.50%)
Mar 08, 2021 79.92 81.62 79.12 80.83 249,825 +1.18(+1.48%)
Mar 05, 2021 77.57 79.73 75.21 79.65 287,700 +3.40(+4.46%)
Mar 04, 2021 80.32 80.53 75.50 76.25 307,548 -4.08(-5.08%)
Mar 03, 2021 81.68 83.41 80.24 80.33 267,065 -1.47(-1.80%)
Mar 02, 2021 83.49 83.89 81.80 81.80 314,752 -1.93(-2.31%)
Mar 01, 2021 81.74 84.04 81.42 83.73 210,653 +3.46(+4.31%)
Feb 26, 2021 82.81 83.30 80.19 80.27 373,700 -2.31(-2.80%)
Feb 25, 2021 85.60 86.31 82.49 82.58 219,334 -3.06(-3.57%)
Feb 24, 2021 83.75 85.99 83.29 85.64 195,490 +1.81(+2.16%)
Feb 23, 2021 81.14 84.57 80.03 83.83 309,498 +1.84(+2.24%)
Feb 22, 2021 79.00 82.41 79.00 81.99 242,900 +1.98(+2.47%)
Feb 19, 2021 79.14 80.39 79.14 80.01 435,000 +0.70(+0.88%)
Feb 18, 2021 77.22 80.32 77.22 79.31 373,215 +0.79(+1.01%)
Feb 17, 2021 76.04 79.90 75.25 78.52 386,386 -0.73(-0.92%)
Feb 16, 2021 84.38 84.82 79.25 79.25 509,310 -5.20(-6.16%)
Feb 12, 2021 84.14 85.36 83.01 84.45 435,700 +0.35(+0.42%)
Feb 11, 2021 82.96 85.14 82.96 84.10 385,982 +1.69(+2.05%)
Feb 10, 2021 81.50 82.59 80.66 82.41 323,478 +1.53(+1.89%)
Feb 09, 2021 79.63 81.15 79.29 80.88 192,234 +1.23(+1.54%)
Feb 08, 2021 78.50 79.87 77.66 79.65 293,908 +1.69(+2.17%)
Feb 05, 2021 79.66 80.18 76.84 77.96 234,800 -0.91(-1.15%)
Feb 04, 2021 77.05 79.46 76.84 78.87 226,218 +1.73(+2.24%)
Feb 03, 2021 77.52 77.64 76.40 77.14 272,193 -0.65(-0.84%)
Feb 02, 2021 77.60 78.00 76.70 77.79 237,924 +1.43(+1.87%)
Feb 01, 2021 74.88 76.73 74.88 76.36 236,904 +2.25(+3.04%)
Jan 29, 2021 76.62 77.38 74.10 74.11 341,600 -3.04(-3.94%)
Jan 28, 2021 76.01 78.00 75.04 77.15 321,349 +2.24(+2.99%)
Jan 27, 2021 78.64 79.35 74.26 74.91 437,259 -5.69(-7.06%)
Jan 26, 2021 80.00 81.46 79.78 80.60 314,913 +0.71(+0.89%)
Jan 25, 2021 80.07 81.31 78.52 79.89 442,743 -0.78(-0.97%)
Jan 22, 2021 80.15 80.83 79.73 80.67 160,800 -0.23(-0.28%)
Jan 21, 2021 83.62 83.62 80.81 80.90 149,972 -2.22(-2.67%)
Jan 20, 2021 81.80 83.26 81.80 83.12 181,966 +1.76(+2.16%)
Jan 19, 2021 80.51 81.66 79.96 81.36 365,150 +0.99(+1.23%)
Jan 15, 2021 82.23 82.23 79.96 80.37 169,400 -2.88(-3.46%)
Jan 14, 2021 83.35 84.26 82.66 83.25 189,928 +0.30(+0.36%)
Jan 13, 2021 84.34 84.75 82.82 82.95 267,460 -1.41(-1.67%)
Jan 12, 2021 82.74 84.56 82.65 84.36 296,447 +1.25(+1.50%)
Jan 11, 2021 81.70 83.27 81.70 83.11 125,650 +0.57(+0.69%)
Jan 08, 2021 84.18 85.08 81.93 82.54 143,400 -1.36(-1.62%)
Jan 07, 2021 82.50 84.04 82.50 83.90 128,274 +1.93(+2.35%)
Jan 06, 2021 79.43 82.35 79.14 81.97 281,757 +3.14(+3.98%)
Jan 05, 2021 78.75 79.51 78.11 78.83 279,266 -0.41(-0.52%)
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.