Trinet Group Inc (NY: TNET )

97.52 +0.23 (+0.24%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 90.99 92.06 88.00 88.31 293,525 -3.93(-4.26%)
Apr 28, 2022 92.01 92.84 90.01 92.24 355,289 +1.45(+1.60%)
Apr 27, 2022 93.43 94.59 90.40 90.79 700,236 +0.08(+0.09%)
Apr 26, 2022 91.24 92.21 90.44 90.71 515,978 -1.50(-1.63%)
Apr 25, 2022 91.77 92.27 90.48 92.21 500,671 -0.63(-0.68%)
Apr 22, 2022 95.53 95.80 92.52 92.84 476,412 -2.99(-3.12%)
Apr 21, 2022 98.71 98.75 95.38 95.83 446,148 -2.31(-2.35%)
Apr 20, 2022 98.27 98.85 97.47 98.14 605,213 +0.79(+0.81%)
Apr 19, 2022 95.21 97.76 94.89 97.35 299,508 +2.23(+2.34%)
Apr 18, 2022 95.43 96.47 94.31 95.12 704,246 -0.46(-0.48%)
Apr 14, 2022 95.51 96.13 94.90 95.58 424,560 +0.35(+0.37%)
Apr 13, 2022 94.19 96.03 94.10 95.23 416,090 +1.37(+1.46%)
Apr 12, 2022 93.46 95.15 93.19 93.86 528,938 +0.73(+0.78%)
Apr 11, 2022 93.89 94.66 92.98 93.13 1,017,962 -1.34(-1.42%)
Apr 08, 2022 95.11 96.50 94.33 94.47 434,741 -0.70(-0.73%)
Apr 07, 2022 95.56 96.32 94.49 95.17 462,838 -0.28(-0.29%)
Apr 06, 2022 95.07 96.73 94.80 95.45 404,340 -0.25(-0.26%)
Apr 05, 2022 97.38 98.51 95.59 95.70 313,738 -2.10(-2.15%)
Apr 04, 2022 98.62 99.62 97.37 97.80 474,894 -1.03(-1.04%)
Apr 01, 2022 98.07 99.31 97.58 98.82 528,828 +0.90(+0.92%)
Mar 31, 2022 101.74 102.86 97.92 97.93 551,098 -3.81(-3.75%)
Mar 30, 2022 102.07 102.90 101.32 101.74 479,565 -0.58(-0.56%)
Mar 29, 2022 97.67 102.42 97.56 102.32 905,651 +5.52(+5.70%)
Mar 28, 2022 94.45 96.81 94.11 96.80 714,031 +1.97(+2.08%)
Mar 25, 2022 94.75 95.66 92.58 94.83 930,751 -0.05(-0.05%)
Mar 24, 2022 92.70 96.24 91.96 94.88 971,402 +2.76(+2.99%)
Mar 23, 2022 91.74 93.12 91.22 92.12 383,630 -0.16(-0.17%)
Mar 22, 2022 93.69 94.02 92.03 92.28 997,514 -0.99(-1.06%)
Mar 21, 2022 91.80 93.71 91.48 93.27 732,619 +0.85(+0.92%)
Mar 18, 2022 89.86 93.34 87.45 92.42 1,552,311 +2.76(+3.08%)
Mar 17, 2022 89.61 90.70 88.15 89.67 1,321,843 +0.06(+0.07%)
Mar 16, 2022 88.10 89.65 87.68 89.61 3,058,064 +2.10(+2.40%)
Mar 15, 2022 85.87 87.58 85.67 87.50 1,712,009 +1.82(+2.13%)
Mar 14, 2022 85.06 86.53 84.32 85.68 951,389 +0.89(+1.04%)
Mar 11, 2022 85.97 86.50 84.76 84.80 357,966 -1.17(-1.37%)
Mar 10, 2022 85.41 86.11 85.03 85.97 258,171 -0.23(-0.27%)
Mar 09, 2022 88.20 88.20 85.71 86.20 340,901 -0.25(-0.29%)
Mar 08, 2022 85.67 87.49 84.88 86.45 466,168 +0.48(+0.56%)
Mar 07, 2022 87.37 88.36 85.88 85.97 520,861 -1.44(-1.65%)
Mar 04, 2022 86.21 87.62 85.92 87.42 406,364 +0.30(+0.34%)
Mar 03, 2022 88.29 88.45 86.81 87.12 479,145 -0.68(-0.77%)
Mar 02, 2022 86.76 88.32 86.70 87.79 321,986 +1.82(+2.12%)
Mar 01, 2022 86.97 87.73 84.94 85.97 777,319 -0.96(-1.10%)
Feb 28, 2022 87.17 88.75 86.16 86.93 278,599 -1.40(-1.59%)
Feb 25, 2022 85.63 88.66 85.68 88.33 808,130 +2.74(+3.20%)
Feb 24, 2022 83.34 85.93 83.17 85.59 594,610 +0.44(+0.51%)
Feb 23, 2022 84.32 85.99 84.32 85.15 937,309 +1.54(+1.85%)
Feb 22, 2022 85.97 87.55 83.59 83.61 1,027,903 -3.05(-3.52%)
Feb 18, 2022 86.66 0 -0.70(-0.80%)
Feb 17, 2022 89.72 90.83 87.26 87.36 1,526,050 +6.49(+8.03%)
Feb 16, 2022 84.82 85.19 80.74 80.86 825,046 -4.92(-5.73%)
Feb 15, 2022 87.31 87.31 82.12 85.78 880,375 +1.74(+2.07%)
Feb 14, 2022 83.63 85.19 83.51 84.04 322,441 +0.42(+0.50%)
Feb 11, 2022 86.12 86.12 83.24 83.62 330,351 -2.62(-3.04%)
Feb 10, 2022 86.59 88.30 85.92 86.24 343,573 -2.02(-2.29%)
Feb 09, 2022 89.56 90.57 87.83 88.26 157,972 -0.44(-0.49%)
Feb 08, 2022 85.87 88.81 85.87 88.70 193,278 +2.83(+3.29%)
Feb 07, 2022 85.58 86.53 84.95 85.87 185,014 -0.34(-0.39%)
Feb 04, 2022 85.24 86.98 84.59 86.21 189,839 +0.32(+0.37%)
Feb 03, 2022 85.05 86.39 85.89 254,574 -0.23(-0.27%)
Feb 02, 2022 85.21 86.41 84.98 86.12 192,629 +0.76(+0.89%)
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.