Trinet Group Inc (NY: TNET )

97.63 +0.34 (+0.35%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 82.45 82.93 79.84 79.92 375,346 -2.30(-2.80%)
Feb 25, 2021 85.22 85.93 82.13 82.22 220,300 -3.05(-3.57%)
Feb 24, 2021 83.38 85.61 82.92 85.26 196,351 +1.80(+2.16%)
Feb 23, 2021 80.78 84.20 79.68 83.46 310,861 +1.83(+2.24%)
Feb 22, 2021 78.65 82.05 78.65 81.63 243,969 +1.97(+2.47%)
Feb 19, 2021 78.79 80.04 78.79 79.66 436,916 +0.70(+0.88%)
Feb 18, 2021 76.88 79.97 76.88 78.96 374,858 +0.79(+1.01%)
Feb 17, 2021 75.71 79.55 74.92 78.18 388,087 -0.73(-0.92%)
Feb 16, 2021 84.01 84.45 78.90 78.90 511,553 -5.18(-6.16%)
Feb 12, 2021 83.77 84.99 82.65 84.08 437,619 +0.35(+0.42%)
Feb 11, 2021 82.60 84.77 82.60 83.73 387,682 +1.68(+2.05%)
Feb 10, 2021 81.14 82.23 80.31 82.05 324,902 +1.52(+1.89%)
Feb 09, 2021 79.28 80.79 78.94 80.53 193,080 +1.22(+1.54%)
Feb 08, 2021 78.16 79.52 77.32 79.30 295,202 +1.68(+2.17%)
Feb 05, 2021 79.31 79.83 76.50 77.62 235,834 -0.91(-1.15%)
Feb 04, 2021 76.71 79.11 76.50 78.52 227,214 +1.72(+2.24%)
Feb 03, 2021 77.18 77.30 76.06 76.80 273,391 -0.65(-0.84%)
Feb 02, 2021 77.26 77.66 76.36 77.45 238,972 +1.42(+1.87%)
Feb 01, 2021 74.55 76.39 74.55 76.03 237,947 +2.24(+3.04%)
Jan 29, 2021 76.28 77.04 73.78 73.78 343,104 -3.03(-3.94%)
Jan 28, 2021 75.68 77.66 74.71 76.81 322,764 +2.23(+2.99%)
Jan 27, 2021 78.30 79.00 73.93 74.58 439,185 -5.66(-7.06%)
Jan 26, 2021 79.65 81.10 79.43 80.25 316,300 +0.71(+0.89%)
Jan 25, 2021 79.72 80.95 78.18 79.54 444,693 -0.78(-0.97%)
Jan 22, 2021 79.80 80.48 79.38 80.32 161,508 -0.23(-0.28%)
Jan 21, 2021 83.25 83.25 80.46 80.55 150,632 -2.21(-2.67%)
Jan 20, 2021 81.44 82.89 81.44 82.76 182,767 +1.75(+2.16%)
Jan 19, 2021 80.16 81.30 79.61 81.00 366,758 +0.99(+1.23%)
Jan 15, 2021 81.87 81.87 79.61 80.02 170,146 -2.87(-3.46%)
Jan 14, 2021 82.98 83.90 82.30 82.88 190,764 +0.30(+0.36%)
Jan 13, 2021 83.97 84.38 82.46 82.59 268,638 -1.40(-1.67%)
Jan 12, 2021 82.38 84.19 82.29 83.99 297,752 +1.24(+1.50%)
Jan 11, 2021 81.34 82.90 81.34 82.75 126,203 +0.57(+0.69%)
Jan 08, 2021 83.81 84.71 81.57 82.18 144,031 -1.35(-1.62%)
Jan 07, 2021 82.14 83.67 82.14 83.53 128,839 +1.92(+2.35%)
Jan 06, 2021 79.08 81.99 78.79 81.61 282,998 +3.13(+3.98%)
Jan 05, 2021 78.40 79.17 77.76 78.48 280,496 -0.41(-0.52%)
Jan 04, 2021 81.11 81.60 78.27 78.89 299,994 -1.35(-1.69%)
Dec 31, 2020 80.25 80.25 80.25 115,524 -0.28(-0.35%)
Dec 30, 2020 80.59 81.86 80.47 80.53 115,524 +0.03(+0.04%)
Dec 29, 2020 82.24 82.24 79.97 80.50 133,133 -1.70(-2.07%)
Dec 28, 2020 83.00 83.19 81.64 82.20 154,852 +0.42(+0.51%)
Dec 24, 2020 82.90 82.90 81.27 81.78 90,295 -0.58(-0.70%)
Dec 23, 2020 82.58 83.22 82.29 82.36 153,974 +0.39(+0.47%)
Dec 22, 2020 81.78 82.46 80.97 81.97 171,184 +0.34(+0.41%)
Dec 21, 2020 81.05 82.39 79.29 81.63 249,569 -0.85(-1.03%)
Dec 18, 2020 82.28 83.45 81.79 82.48 510,036 +0.29(+0.35%)
Dec 17, 2020 80.81 82.39 80.30 82.19 317,353 +2.11(+2.64%)
Dec 16, 2020 79.85 80.21 78.79 80.08 223,127 +0.38(+0.47%)
Dec 15, 2020 78.65 80.64 78.50 79.70 250,272 +1.86(+2.39%)
Dec 14, 2020 78.18 78.74 77.52 77.84 190,170 +0.27(+0.35%)
Dec 11, 2020 76.33 78.10 76.12 77.57 208,514 +1.08(+1.41%)
Dec 10, 2020 76.54 76.75 75.72 76.49 185,288 -0.36(-0.47%)
Dec 09, 2020 77.66 78.15 75.52 76.85 277,760 -0.59(-0.76%)
Dec 08, 2020 76.15 77.48 75.65 77.44 199,883 +0.61(+0.79%)
Dec 07, 2020 76.53 77.17 76.10 76.83 168,065 -0.21(-0.27%)
Dec 04, 2020 76.58 78.10 76.58 77.04 153,975 +0.91(+1.19%)
Dec 03, 2020 76.06 76.98 76.00 76.13 160,010 +0.05(+0.07%)
Dec 02, 2020 77.33 77.50 75.75 76.08 253,248 -1.54(-1.99%)
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.