Trinet Group Inc (NY: TNET )

73.93 USD +1.63 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 81.47 81.96 78.61 79.24 298,679 -1.36(-1.69%)
Dec 31, 2020 80.60 80.60 80.60 115,018 -0.28(-0.35%)
Dec 30, 2020 80.95 82.22 80.82 80.88 115,018 +0.03(+0.04%)
Dec 29, 2020 82.60 82.60 80.32 80.85 132,550 -1.71(-2.07%)
Dec 28, 2020 83.37 83.56 82.00 82.56 154,173 +0.42(+0.51%)
Dec 24, 2020 83.27 83.27 81.63 82.14 89,900 -0.58(-0.70%)
Dec 23, 2020 82.94 83.59 82.65 82.72 153,299 +0.39(+0.47%)
Dec 22, 2020 82.14 82.82 81.33 82.33 170,434 +0.34(+0.41%)
Dec 21, 2020 81.41 82.75 79.64 81.99 248,475 -0.85(-1.03%)
Dec 18, 2020 82.64 83.82 82.15 82.84 507,800 +0.29(+0.35%)
Dec 17, 2020 81.17 82.75 80.65 82.55 315,962 +2.12(+2.64%)
Dec 16, 2020 80.20 80.56 79.14 80.43 222,149 +0.38(+0.47%)
Dec 15, 2020 79.00 81.00 78.85 80.05 249,175 +1.87(+2.39%)
Dec 14, 2020 78.52 79.09 77.86 78.18 189,336 +0.27(+0.35%)
Dec 11, 2020 76.67 78.44 76.46 77.91 207,600 +1.08(+1.41%)
Dec 10, 2020 76.88 77.09 76.05 76.83 184,476 -0.36(-0.47%)
Dec 09, 2020 78.00 78.49 75.85 77.19 276,542 -0.59(-0.76%)
Dec 08, 2020 76.49 77.82 75.98 77.78 199,007 +0.61(+0.79%)
Dec 07, 2020 76.87 77.51 76.44 77.17 167,328 -0.21(-0.27%)
Dec 04, 2020 76.92 78.44 76.92 77.38 153,300 +0.91(+1.19%)
Dec 03, 2020 76.40 77.32 76.33 76.47 159,309 +0.05(+0.07%)
Dec 02, 2020 77.67 77.84 76.08 76.42 252,138 -1.55(-1.99%)
Dec 01, 2020 76.44 78.15 75.23 77.97 371,401 +2.97(+3.96%)
Nov 30, 2020 76.34 76.34 74.58 75.00 276,922 -1.51(-1.97%)
Nov 27, 2020 76.70 77.66 76.25 76.51 93,400 -0.33(-0.43%)
Nov 25, 2020 76.74 77.54 76.43 76.84 256,900 +0.06(+0.08%)
Nov 24, 2020 76.10 76.96 75.60 76.78 181,391 +1.58(+2.10%)
Nov 23, 2020 75.61 76.00 74.37 75.20 324,151 +0.32(+0.43%)
Nov 20, 2020 74.79 75.67 74.10 74.88 267,900 -0.14(-0.19%)
Nov 19, 2020 73.18 75.39 73.18 75.02 252,579 +1.23(+1.67%)
Nov 18, 2020 74.00 75.22 73.75 73.79 205,961 -0.86(-1.15%)
Nov 17, 2020 74.98 75.30 73.11 74.65 257,834 -1.25(-1.65%)
Nov 16, 2020 76.14 76.27 74.36 75.90 274,968 +0.84(+1.12%)
Nov 13, 2020 74.75 75.44 74.19 75.06 195,800 +0.98(+1.32%)
Nov 12, 2020 74.50 74.84 73.16 74.08 190,142 -0.84(-1.12%)
Nov 11, 2020 75.54 75.54 73.53 74.92 223,643 -0.24(-0.32%)
Nov 10, 2020 76.74 77.21 74.89 75.16 306,010 -1.26(-1.65%)
Nov 09, 2020 77.25 80.16 76.34 76.42 427,443 +2.01(+2.70%)
Nov 06, 2020 75.40 75.40 73.94 74.41 172,100 -0.75(-1.00%)
Nov 05, 2020 72.63 75.61 72.63 75.16 372,000 +3.25(+4.52%)
Nov 04, 2020 70.20 72.49 69.67 71.91 426,476 +0.84(+1.18%)
Nov 03, 2020 71.39 71.42 70.02 71.07 498,595 +1.11(+1.59%)
Nov 02, 2020 69.88 70.86 69.28 69.96 307,552 +1.04(+1.51%)
Oct 30, 2020 70.11 70.49 68.15 68.92 318,000 -1.71(-2.42%)
Oct 29, 2020 70.40 72.17 69.79 70.63 440,424 +0.13(+0.18%)
Oct 28, 2020 68.37 71.69 68.15 70.50 411,009 +0.50(+0.71%)
Oct 27, 2020 66.80 71.56 64.60 70.00 697,432 -0.50(-0.71%)
Oct 26, 2020 70.96 71.58 69.10 70.50 503,188 -1.75(-2.42%)
Oct 23, 2020 71.82 72.62 70.72 72.25 316,500 +0.99(+1.39%)
Oct 22, 2020 70.43 71.57 70.16 71.26 215,174 +1.37(+1.96%)
Oct 21, 2020 70.33 71.25 69.33 69.89 277,411 -0.54(-0.77%)
Oct 20, 2020 70.54 71.19 70.00 70.43 277,794 +0.61(+0.87%)
Oct 19, 2020 70.61 71.47 69.57 69.82 278,015 -0.33(-0.47%)
Oct 16, 2020 69.49 71.05 69.49 70.15 253,300 +0.53(+0.76%)
Oct 15, 2020 67.48 69.84 67.11 69.62 195,716 +1.17(+1.71%)
Oct 14, 2020 67.89 69.18 67.89 68.45 224,601 +0.77(+1.14%)
Oct 13, 2020 66.19 67.86 66.19 67.68 201,424 +0.59(+0.88%)
Oct 12, 2020 65.95 67.52 65.88 67.09 169,830 +1.33(+2.02%)
Oct 09, 2020 66.13 66.33 65.04 65.76 140,700 +0.38(+0.58%)
Oct 08, 2020 64.61 65.75 64.13 65.38 189,217 +1.32(+2.06%)
Oct 07, 2020 62.60 64.60 62.29 64.06 298,281 +2.09(+3.37%)
Oct 06, 2020 62.70 63.75 61.84 61.97 162,235 -0.01(-0.02%)
Oct 05, 2020 61.02 62.10 61.02 61.98 153,565 +1.37(+2.26%)
Oct 02, 2020 58.66 61.18 58.66 60.61 170,600 +0.96(+1.61%)
Oct 01, 2020 59.49 60.43 58.84 59.65 239,402 +0.33(+0.56%)
Sep 30, 2020 59.06 60.62 58.89 59.32 226,027 +0.34(+0.58%)
Sep 29, 2020 60.28 60.39 58.44 58.98 217,159 -1.30(-2.16%)
Sep 28, 2020 59.57 61.24 59.29 60.28 277,824 +1.50(+2.55%)
Sep 25, 2020 58.01 59.17 58.01 58.78 249,100 +0.33(+0.56%)
Sep 24, 2020 57.55 59.60 56.91 58.45 186,332 +0.78(+1.35%)
Sep 23, 2020 60.32 60.64 57.60 57.67 185,366 -2.48(-4.12%)
Sep 22, 2020 59.79 60.17 58.66 60.15 240,144 +0.83(+1.40%)
Sep 21, 2020 59.55 59.60 57.58 59.32 226,839 -1.81(-2.96%)
Sep 18, 2020 62.62 62.76 60.56 61.13 601,500 -0.94(-1.51%)
Sep 17, 2020 61.58 62.28 61.20 62.07 233,233 -0.45(-0.72%)
Sep 16, 2020 62.42 63.88 62.08 62.52 276,965 +0.63(+1.02%)
Sep 15, 2020 61.91 62.56 61.55 61.89 231,439 +0.38(+0.62%)
Sep 14, 2020 62.12 62.66 61.13 61.51 215,651 -0.02(-0.03%)
Sep 11, 2020 62.20 62.33 61.01 61.53 184,300 -0.29(-0.47%)
Sep 10, 2020 62.83 63.45 61.56 61.82 311,577 -0.73(-1.17%)
Sep 09, 2020 61.83 62.84 61.50 62.55 234,345 +1.20(+1.96%)
Sep 08, 2020 62.26 62.77 60.99 61.35 269,493 -1.87(-2.96%)
Sep 04, 2020 66.15 66.19 63.06 63.22 349,500 -1.71(-2.63%)
Sep 03, 2020 67.93 68.19 64.78 64.93 324,010 -2.90(-4.28%)
Sep 02, 2020 67.67 68.13 67.15 67.83 313,418 +0.25(+0.37%)
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.