Trinet Group Inc (NY: TNET )

97.65 +0.36 (+0.37%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 70.24 72.15 70.14 72.15 471,795 +1.74(+2.47%)
Nov 29, 2022 70.16 70.87 70.16 70.41 259,714 +0.24(+0.34%)
Nov 28, 2022 70.01 70.90 69.69 70.17 262,186 -0.30(-0.42%)
Nov 25, 2022 70.55 71.43 70.13 70.47 90,440 +0.18(+0.25%)
Nov 23, 2022 69.68 70.50 69.68 70.29 127,192 +0.59(+0.84%)
Nov 22, 2022 69.85 70.23 69.25 69.70 246,969 +0.07(+0.10%)
Nov 21, 2022 68.84 69.92 68.84 69.63 196,935 +0.57(+0.82%)
Nov 18, 2022 70.01 70.30 68.86 69.07 356,106 -0.02(-0.03%)
Nov 17, 2022 67.98 69.94 67.78 69.09 348,268 +0.32(+0.46%)
Nov 16, 2022 69.22 69.26 68.41 68.77 314,696 -0.56(-0.80%)
Nov 15, 2022 69.69 70.97 69.20 69.32 334,364 +0.39(+0.56%)
Nov 14, 2022 67.66 69.49 67.33 68.94 344,099 +0.99(+1.45%)
Nov 11, 2022 69.02 69.21 67.55 67.95 302,170 -0.56(-0.81%)
Nov 10, 2022 66.91 68.67 66.73 68.51 656,854 +2.32(+3.50%)
Nov 09, 2022 66.41 67.00 65.97 66.19 624,270 -0.10(-0.15%)
Nov 08, 2022 66.58 66.77 65.91 66.29 569,952 -0.46(-0.69%)
Nov 07, 2022 66.91 67.56 66.04 66.75 713,342 +5.27(+8.57%)
Nov 04, 2022 62.09 62.09 60.34 61.48 221,599 +0.44(+0.72%)
Nov 03, 2022 61.66 62.07 60.99 61.04 285,616 -1.43(-2.29%)
Nov 02, 2022 64.15 64.77 62.17 62.47 416,644 -2.09(-3.24%)
Nov 01, 2022 65.25 65.78 64.39 64.57 377,347 -0.13(-0.20%)
Oct 31, 2022 65.04 65.58 64.52 64.69 518,372 -0.35(-0.54%)
Oct 28, 2022 63.92 65.29 63.92 65.04 384,131 +1.09(+1.70%)
Oct 27, 2022 65.60 66.20 63.58 63.96 670,886 -1.43(-2.19%)
Oct 26, 2022 67.70 70.31 63.77 65.39 885,543 -10.83(-14.21%)
Oct 25, 2022 74.06 76.61 74.06 76.22 312,233 +2.24(+3.03%)
Oct 24, 2022 73.54 74.53 73.03 73.98 167,360 +0.80(+1.09%)
Oct 21, 2022 72.95 73.44 71.48 73.19 122,917 +0.35(+0.48%)
Oct 20, 2022 74.41 75.40 72.84 72.84 229,205 -1.54(-2.07%)
Oct 19, 2022 72.54 74.65 72.39 74.38 420,130 +1.16(+1.59%)
Oct 18, 2022 74.47 75.32 72.71 73.22 273,112 +0.47(+0.64%)
Oct 17, 2022 71.17 72.99 71.17 72.75 163,884 +2.92(+4.18%)
Oct 14, 2022 73.10 73.10 69.71 69.83 153,028 -2.59(-3.57%)
Oct 13, 2022 69.18 73.07 68.40 72.42 169,010 +1.74(+2.47%)
Oct 12, 2022 70.79 71.38 69.69 70.68 165,934 +0.29(+0.41%)
Oct 11, 2022 70.76 70.85 69.08 70.39 230,437 -0.44(-0.62%)
Oct 10, 2022 71.13 71.45 70.18 70.83 96,268 -0.07(-0.10%)
Oct 07, 2022 71.79 71.89 70.22 70.90 171,797 -1.83(-2.52%)
Oct 06, 2022 73.89 74.19 72.46 72.73 142,958 -1.91(-2.56%)
Oct 05, 2022 73.95 75.06 73.78 74.64 138,167 -0.31(-0.41%)
Oct 04, 2022 74.54 75.62 74.54 74.95 234,694 +1.33(+1.81%)
Oct 03, 2022 71.89 73.68 71.11 73.62 182,217 +2.71(+3.82%)
Sep 30, 2022 71.50 73.58 70.84 70.91 228,824 -0.43(-0.60%)
Sep 29, 2022 71.77 71.77 70.26 71.34 197,380 -1.64(-2.25%)
Sep 28, 2022 71.94 73.37 71.25 72.98 179,071 +1.74(+2.45%)
Sep 27, 2022 72.18 72.88 70.86 71.24 153,623 -0.27(-0.38%)
Sep 26, 2022 72.34 72.59 70.95 71.50 164,898 -0.99(-1.36%)
Sep 23, 2022 73.20 73.20 71.77 72.49 167,881 -1.73(-2.33%)
Sep 22, 2022 75.35 75.35 73.80 74.22 106,837 -1.67(-2.20%)
Sep 21, 2022 77.67 78.27 75.90 75.90 146,091 -0.93(-1.21%)
Sep 20, 2022 76.42 77.09 75.91 76.82 207,883 -0.59(-0.76%)
Sep 19, 2022 75.29 77.55 75.29 77.41 123,277 +1.39(+1.83%)
Sep 16, 2022 75.04 76.03 74.68 76.02 326,490 +0.10(+0.13%)
Sep 15, 2022 76.50 76.73 75.53 75.92 341,472 -0.85(-1.10%)
Sep 14, 2022 77.28 77.28 75.46 76.76 238,185 -0.28(-0.36%)
Sep 13, 2022 79.91 79.94 76.69 77.04 314,963 -4.66(-5.70%)
Sep 12, 2022 82.18 82.73 81.35 81.70 167,773 -0.10(-0.12%)
Sep 09, 2022 81.40 82.42 81.14 81.80 150,527 +0.70(+0.86%)
Sep 08, 2022 80.10 81.71 79.80 81.10 174,304 -1.00(-1.21%)
Sep 07, 2022 81.06 82.15 80.61 82.10 165,218 +1.20(+1.49%)
Sep 06, 2022 80.59 81.12 79.02 80.89 143,577 +0.83(+1.03%)
Sep 02, 2022 82.73 82.93 79.52 80.07 164,372 -2.13(-2.59%)
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.