Trinet Group Inc (NY: TNET )

97.65 +0.36 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 81.51 82.80 80.93 82.20 197,402 +0.16(+0.19%)
Aug 31, 2022 82.21 82.43 81.56 82.04 159,352 +0.71(+0.87%)
Aug 30, 2022 82.86 82.86 81.18 81.33 120,824 -1.80(-2.17%)
Aug 29, 2022 83.18 83.59 82.33 83.13 107,323 -0.62(-0.74%)
Aug 26, 2022 86.44 86.44 83.56 83.75 197,132 -2.54(-2.94%)
Aug 25, 2022 86.43 87.33 86.07 86.29 127,464 -0.44(-0.51%)
Aug 24, 2022 87.01 87.03 85.99 86.73 126,594 -0.33(-0.38%)
Aug 23, 2022 87.53 88.20 86.74 87.06 110,488 -0.87(-0.99%)
Aug 22, 2022 88.16 88.29 87.15 87.92 190,002 -1.20(-1.35%)
Aug 19, 2022 88.79 89.49 87.73 89.13 187,036 +0.33(+0.37%)
Aug 18, 2022 89.16 89.76 88.64 88.80 265,945 -1.07(-1.19%)
Aug 17, 2022 90.40 90.66 89.71 89.86 171,038 -0.72(-0.79%)
Aug 16, 2022 89.63 90.64 89.26 90.58 306,789 -0.99(-1.08%)
Aug 15, 2022 90.15 92.25 90.00 91.57 280,906 +0.54(+0.59%)
Aug 12, 2022 89.09 91.08 88.66 91.03 230,515 +2.26(+2.55%)
Aug 11, 2022 89.61 90.20 88.61 88.77 289,052 -0.12(-0.13%)
Aug 10, 2022 87.93 89.30 87.27 88.89 342,988 +2.90(+3.37%)
Aug 09, 2022 85.84 86.13 84.51 85.99 260,177 +0.41(+0.48%)
Aug 08, 2022 84.05 85.68 83.53 85.58 323,909 +1.81(+2.16%)
Aug 05, 2022 82.93 83.86 82.31 83.77 143,791 +0.16(+0.19%)
Aug 04, 2022 83.52 84.05 82.56 83.61 223,269 -0.02(-0.02%)
Aug 03, 2022 81.66 83.93 81.45 83.63 214,867 +2.03(+2.49%)
Aug 02, 2022 81.88 82.32 80.99 81.60 192,118 -0.47(-0.57%)
Aug 01, 2022 81.61 82.59 81.20 82.07 173,139 -0.07(-0.08%)
Jul 29, 2022 81.39 82.54 80.64 82.14 237,793 +0.18(+0.22%)
Jul 28, 2022 80.75 82.43 80.06 81.96 229,040 +0.77(+0.94%)
Jul 27, 2022 82.75 84.63 79.45 81.19 446,883 +2.68(+3.41%)
Jul 26, 2022 79.68 80.06 77.67 78.51 211,371 -2.04(-2.53%)
Jul 25, 2022 80.58 81.21 79.18 80.56 213,201 +0.19(+0.24%)
Jul 22, 2022 82.49 82.50 79.76 80.37 193,621 -1.83(-2.23%)
Jul 21, 2022 81.01 82.22 80.49 82.20 131,877 +1.00(+1.23%)
Jul 20, 2022 79.81 81.27 79.11 81.20 193,818 +1.49(+1.87%)
Jul 19, 2022 77.98 80.06 77.98 79.71 138,223 +2.27(+2.93%)
Jul 18, 2022 78.82 79.29 77.19 77.44 166,769 -0.68(-0.87%)
Jul 15, 2022 78.81 79.06 77.47 78.12 166,995 +0.66(+0.85%)
Jul 14, 2022 76.35 77.65 76.14 77.46 93,734 -0.31(-0.40%)
Jul 13, 2022 77.72 78.41 77.02 77.77 133,939 -0.93(-1.18%)
Jul 12, 2022 79.35 80.01 78.02 78.69 137,768 -0.49(-0.62%)
Jul 11, 2022 79.74 80.03 78.80 79.18 115,874 -1.30(-1.62%)
Jul 08, 2022 80.42 80.67 79.70 80.49 252,892 +0.11(+0.14%)
Jul 07, 2022 79.14 80.64 78.98 80.38 311,893 +1.66(+2.11%)
Jul 06, 2022 78.19 78.86 77.29 78.71 158,507 +0.95(+1.22%)
Jul 05, 2022 75.92 77.77 75.14 77.77 171,263 +0.31(+0.40%)
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.