Trinet Group Inc (NY: TNET )

132.49 +0.48 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 74.74 77.55 74.26 77.47 444,854 +2.03(+2.69%)
Jun 29, 2022 75.29 75.46 74.25 75.45 179,936 -0.02(-0.03%)
Jun 28, 2022 77.38 77.76 75.27 75.47 166,313 -1.53(-1.98%)
Jun 27, 2022 77.01 77.90 76.15 76.99 251,919 +0.53(+0.69%)
Jun 24, 2022 74.38 76.47 74.38 76.47 895,398 +2.09(+2.80%)
Jun 23, 2022 73.72 74.40 72.80 74.38 243,699 +1.34(+1.83%)
Jun 22, 2022 71.66 73.56 71.62 73.04 227,829 +0.51(+0.70%)
Jun 21, 2022 71.30 72.60 70.70 72.53 254,378 +2.28(+3.24%)
Jun 17, 2022 70.62 71.04 69.03 70.26 367,153 +0.35(+0.50%)
Jun 16, 2022 72.76 72.76 69.52 69.91 293,593 -4.03(-5.45%)
Jun 15, 2022 73.86 75.16 72.88 73.94 307,287 -0.40(-0.54%)
Jun 14, 2022 73.57 75.00 73.16 74.34 371,473 +1.04(+1.42%)
Jun 13, 2022 74.42 75.25 72.97 73.30 246,650 -3.09(-4.05%)
Jun 10, 2022 77.10 77.10 75.65 76.40 225,533 -1.35(-1.73%)
Jun 09, 2022 78.80 79.29 77.71 77.74 216,079 -1.18(-1.49%)
Jun 08, 2022 80.04 80.04 78.37 78.92 167,275 -1.36(-1.69%)
Jun 07, 2022 78.92 80.46 78.28 80.28 173,130 +1.16(+1.46%)
Jun 06, 2022 79.73 80.08 78.66 79.12 196,708 -0.01(-0.01%)
Jun 03, 2022 79.46 79.71 78.44 79.13 175,229 -0.69(-0.86%)
Jun 02, 2022 79.05 80.10 78.25 79.82 208,514 +1.24(+1.57%)
Jun 01, 2022 78.87 79.57 77.48 78.58 414,071 +0.19(+0.24%)
May 31, 2022 77.90 78.74 76.56 78.39 418,706 +0.04(+0.05%)
May 27, 2022 77.85 79.11 77.85 78.35 251,285 +0.80(+1.03%)
May 26, 2022 75.15 77.74 74.90 77.55 358,083 +3.23(+4.35%)
May 25, 2022 74.08 75.66 73.88 74.32 433,558 -0.45(-0.60%)
May 24, 2022 75.23 75.53 73.30 74.77 302,165 -1.23(-1.62%)
May 23, 2022 75.55 76.02 73.69 76.00 445,029 +0.79(+1.05%)
May 20, 2022 75.64 76.07 72.94 75.21 429,110 +0.36(+0.48%)
May 19, 2022 75.67 76.40 73.15 74.85 791,068 -1.79(-2.33%)
May 18, 2022 81.09 81.52 76.56 76.63 451,455 -5.00(-6.13%)
May 17, 2022 80.85 81.92 79.90 81.64 461,089 +2.02(+2.53%)
May 16, 2022 79.67 80.35 78.69 79.62 451,475 -0.84(-1.04%)
May 13, 2022 80.01 82.04 79.90 80.46 574,195 +1.38(+1.74%)
May 12, 2022 80.06 81.16 77.62 79.08 398,779 -0.83(-1.04%)
May 11, 2022 81.55 82.89 79.80 79.91 331,425 -1.02(-1.26%)
May 10, 2022 82.47 82.89 80.06 80.93 287,269 -0.90(-1.10%)
May 09, 2022 83.28 83.89 81.43 81.83 282,839 -2.40(-2.84%)
May 06, 2022 84.57 85.77 83.59 84.22 637,570 -0.60(-0.71%)
May 05, 2022 86.81 87.85 83.22 84.82 451,989 -3.41(-3.87%)
May 04, 2022 88.11 89.09 85.70 88.23 253,704 +0.21(+0.24%)
May 03, 2022 88.17 88.83 87.54 88.02 283,086 -0.16(-0.18%)
May 02, 2022 88.33 90.44 86.19 88.18 352,815 -0.35(-0.39%)
Apr 29, 2022 91.22 92.30 88.22 88.53 292,791 -3.94(-4.26%)
Apr 28, 2022 92.25 93.07 90.24 92.47 354,400 +1.46(+1.60%)
Apr 27, 2022 93.66 94.83 90.63 91.02 698,486 +0.08(+0.09%)
Apr 26, 2022 91.47 92.44 90.67 90.94 514,688 -1.51(-1.63%)
Apr 25, 2022 92.00 92.50 90.71 92.44 499,420 -0.63(-0.68%)
Apr 22, 2022 95.77 96.04 92.75 93.07 475,221 -2.99(-3.12%)
Apr 21, 2022 98.95 99.00 95.62 96.07 445,033 -2.32(-2.35%)
Apr 20, 2022 98.51 99.10 97.72 98.38 603,700 +0.79(+0.81%)
Apr 19, 2022 95.45 98.00 95.13 97.60 298,759 +2.24(+2.34%)
Apr 18, 2022 95.67 96.72 94.55 95.36 702,485 -0.46(-0.48%)
Apr 14, 2022 95.75 96.37 95.14 95.82 423,499 +0.35(+0.37%)
Apr 13, 2022 94.42 96.27 94.33 95.47 415,050 +1.38(+1.46%)
Apr 12, 2022 93.69 95.39 93.42 94.09 527,616 +0.73(+0.78%)
Apr 11, 2022 94.12 94.90 93.21 93.36 1,015,417 -1.35(-1.42%)
Apr 08, 2022 95.35 96.74 94.57 94.71 433,654 -0.70(-0.73%)
Apr 07, 2022 95.80 96.56 94.73 95.41 461,681 -0.28(-0.29%)
Apr 06, 2022 95.31 96.98 95.04 95.69 403,329 -0.25(-0.26%)
Apr 05, 2022 97.63 98.75 95.83 95.94 312,954 -2.11(-2.15%)
Apr 04, 2022 98.86 99.87 97.61 98.04 473,707 -1.03(-1.04%)
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.