Trinet Group Inc (NY: TNET )

133.26 +1.25 (+0.95%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 95.70 95.85 94.27 94.40 181,118 -0.70(-0.73%)
Sep 29, 2021 94.47 95.87 94.06 95.10 114,941 +0.84(+0.89%)
Sep 28, 2021 94.88 95.21 93.95 94.26 199,059 -1.11(-1.16%)
Sep 27, 2021 95.87 96.54 95.36 95.37 102,013 -0.82(-0.85%)
Sep 24, 2021 95.72 96.59 95.72 96.19 130,297 +0.54(+0.56%)
Sep 23, 2021 95.11 96.53 94.64 95.65 171,272 +0.72(+0.76%)
Sep 22, 2021 95.06 95.66 94.15 94.93 140,551 +0.42(+0.44%)
Sep 21, 2021 95.23 95.71 94.05 94.51 168,061 -0.23(-0.24%)
Sep 20, 2021 91.97 94.87 91.97 94.74 344,071 +1.27(+1.36%)
Sep 17, 2021 94.55 94.55 93.01 93.47 519,732 +0.28(+0.30%)
Sep 16, 2021 93.06 93.69 91.96 93.19 149,382 +0.33(+0.35%)
Sep 15, 2021 91.32 92.95 91.24 92.86 158,423 +1.53(+1.67%)
Sep 14, 2021 93.24 93.32 90.87 91.34 142,940 -1.19(-1.28%)
Sep 13, 2021 92.56 92.68 91.33 92.52 157,970 +0.70(+0.76%)
Sep 10, 2021 92.33 92.42 91.02 91.83 286,173 +0.00(+0.00%)
Sep 09, 2021 92.17 92.44 91.40 91.83 126,165 -0.29(-0.31%)
Sep 08, 2021 92.30 92.72 91.27 92.12 167,542 -0.18(-0.19%)
Sep 07, 2021 91.34 92.42 91.03 92.30 349,543 +0.42(+0.46%)
Sep 03, 2021 92.15 92.29 90.95 91.88 142,324 -0.65(-0.70%)
Sep 02, 2021 92.89 93.07 91.97 92.52 201,119 +0.02(+0.02%)
Sep 01, 2021 92.29 93.14 91.12 92.50 131,991 +0.60(+0.65%)
Aug 31, 2021 90.80 92.22 90.77 91.91 184,734 +1.06(+1.16%)
Aug 30, 2021 91.86 92.10 90.68 90.85 220,104 -0.72(-0.78%)
Aug 27, 2021 91.36 92.65 91.12 91.57 249,153 +0.59(+0.65%)
Aug 26, 2021 91.33 91.83 90.53 90.98 239,174 -0.30(-0.33%)
Aug 25, 2021 92.30 92.41 91.19 91.28 127,526 -0.62(-0.67%)
Aug 24, 2021 91.83 92.44 91.15 91.90 117,567 +0.43(+0.47%)
Aug 23, 2021 91.35 91.80 91.13 91.47 105,026 +0.35(+0.38%)
Aug 20, 2021 90.83 91.54 89.92 91.12 155,212 +0.17(+0.19%)
Aug 19, 2021 87.36 91.46 87.28 90.95 228,408 +1.99(+2.23%)
Aug 18, 2021 89.83 90.33 88.89 88.96 199,427 -1.16(-1.28%)
Aug 17, 2021 89.51 90.33 89.37 90.12 199,369 -0.77(-0.85%)
Aug 16, 2021 90.34 91.13 90.19 90.89 123,440 +0.42(+0.46%)
Aug 13, 2021 89.83 90.65 89.55 90.47 155,635 +0.86(+0.96%)
Aug 12, 2021 89.59 90.42 89.39 89.61 433,927 +0.01(+0.01%)
Aug 11, 2021 88.48 89.70 88.25 89.60 136,479 +1.36(+1.54%)
Aug 10, 2021 86.84 88.58 86.84 88.24 136,965 +1.49(+1.71%)
Aug 09, 2021 86.83 87.20 85.42 86.76 267,367 -0.29(-0.33%)
Aug 06, 2021 86.84 87.33 85.83 87.05 212,925 +0.76(+0.88%)
Aug 05, 2021 85.50 86.83 84.93 86.29 232,034 +1.44(+1.69%)
Aug 04, 2021 84.40 85.74 84.29 84.85 273,169 -0.11(-0.13%)
Aug 03, 2021 83.40 85.07 83.08 84.96 220,237 +1.46(+1.75%)
Aug 02, 2021 83.38 84.37 83.23 83.50 202,917 +0.68(+0.82%)
Jul 30, 2021 81.15 83.39 81.15 82.82 423,862 +1.08(+1.32%)
Jul 29, 2021 80.28 82.07 79.89 81.75 272,433 +2.04(+2.55%)
Jul 28, 2021 78.54 80.03 78.25 79.71 336,903 +0.95(+1.20%)
Jul 27, 2021 74.86 79.85 74.86 78.76 455,059 +5.71(+7.82%)
Jul 26, 2021 72.91 73.21 71.64 73.05 198,651 -0.12(-0.16%)
Jul 23, 2021 72.49 73.39 71.81 73.17 214,173 +1.03(+1.42%)
Jul 22, 2021 72.50 72.50 71.47 72.14 170,209 -0.41(-0.56%)
Jul 21, 2021 72.79 73.38 71.91 72.55 223,083 +0.12(+0.17%)
Jul 20, 2021 71.03 73.48 71.03 72.43 275,982 +1.84(+2.60%)
Jul 19, 2021 70.93 71.95 69.90 70.60 154,632 -1.66(-2.29%)
Jul 16, 2021 73.30 73.47 72.20 72.25 155,944 -0.25(-0.34%)
Jul 15, 2021 72.13 72.98 71.89 72.50 153,968 +0.29(+0.40%)
Jul 14, 2021 71.82 72.49 71.42 72.21 177,550 +0.85(+1.19%)
Jul 13, 2021 71.83 72.19 71.16 71.36 189,347 -0.42(-0.58%)
Jul 12, 2021 70.31 71.94 70.26 71.78 310,881 +0.92(+1.30%)
Jul 09, 2021 71.20 71.50 70.80 70.87 410,191 +0.51(+0.72%)
Jul 08, 2021 69.65 71.50 69.30 70.36 166,208 -0.40(-0.56%)
Jul 07, 2021 70.99 71.68 70.19 70.76 186,280 -0.39(-0.55%)
Jul 06, 2021 72.32 72.54 70.34 71.15 136,800 -1.51(-2.07%)
Jul 02, 2021 72.62 72.87 71.78 72.65 137,803 +0.06(+0.08%)
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.