Trinet Group Inc (NY: TNET )

77.60 USD +1.51 (+1.98%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.