Trinet Group Inc (NY: TNET )

133.25 +1.24 (+0.94%)
Streaming Delayed Price Updated: 2:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 82.41 82.63 81.77 82.24 158,954 +0.71(+0.87%)
Aug 30, 2022 83.07 83.07 81.39 81.54 120,522 -1.81(-2.17%)
Aug 29, 2022 83.39 83.80 82.53 83.34 107,055 -0.62(-0.74%)
Aug 26, 2022 86.66 86.66 83.77 83.96 196,639 -2.55(-2.94%)
Aug 25, 2022 86.65 87.54 86.29 86.51 127,145 -0.44(-0.51%)
Aug 24, 2022 87.22 87.24 86.21 86.95 126,277 -0.33(-0.38%)
Aug 23, 2022 87.75 88.42 86.96 87.27 110,212 -0.87(-0.99%)
Aug 22, 2022 88.38 88.51 87.36 88.14 189,527 -1.21(-1.35%)
Aug 19, 2022 89.01 89.71 87.95 89.35 186,568 +0.33(+0.37%)
Aug 18, 2022 89.38 89.99 88.87 89.02 265,280 -1.07(-1.19%)
Aug 17, 2022 90.63 90.89 89.94 90.09 170,610 -0.72(-0.79%)
Aug 16, 2022 89.85 90.87 89.48 90.81 306,022 -0.99(-1.08%)
Aug 15, 2022 90.38 92.48 90.23 91.80 280,204 +0.54(+0.59%)
Aug 12, 2022 89.31 91.31 88.89 91.26 229,939 +2.27(+2.55%)
Aug 11, 2022 89.83 90.43 88.83 88.99 288,330 -0.12(-0.13%)
Aug 10, 2022 88.15 89.52 87.48 89.11 342,130 +2.90(+3.37%)
Aug 09, 2022 86.06 86.35 84.72 86.21 259,526 +0.41(+0.48%)
Aug 08, 2022 84.26 85.90 83.74 85.80 323,099 +1.82(+2.16%)
Aug 05, 2022 83.14 84.07 82.51 83.98 143,432 +0.16(+0.19%)
Aug 04, 2022 83.73 84.26 82.76 83.82 222,710 -0.02(-0.02%)
Aug 03, 2022 81.86 84.14 81.66 83.84 214,330 +2.04(+2.49%)
Aug 02, 2022 82.08 82.52 81.19 81.81 191,638 -0.47(-0.57%)
Aug 01, 2022 81.82 82.79 81.40 82.27 172,706 -0.07(-0.08%)
Jul 29, 2022 81.60 82.75 80.85 82.34 237,199 +0.18(+0.22%)
Jul 28, 2022 80.96 82.63 80.26 82.16 228,467 +0.77(+0.94%)
Jul 27, 2022 82.95 84.84 79.65 81.40 445,766 +2.69(+3.41%)
Jul 26, 2022 79.88 80.26 77.86 78.71 210,843 -2.05(-2.53%)
Jul 25, 2022 80.79 81.42 79.38 80.76 212,668 +0.19(+0.24%)
Jul 22, 2022 82.69 82.70 79.96 80.57 193,137 -1.84(-2.23%)
Jul 21, 2022 81.22 82.42 80.69 82.40 131,547 +1.00(+1.23%)
Jul 20, 2022 80.01 81.47 79.31 81.41 193,333 +1.50(+1.87%)
Jul 19, 2022 78.17 80.26 78.17 79.91 137,877 +2.28(+2.93%)
Jul 18, 2022 79.02 79.49 77.38 77.63 166,352 -0.68(-0.87%)
Jul 15, 2022 79.01 79.26 77.66 78.31 166,577 +0.66(+0.85%)
Jul 14, 2022 76.55 77.85 76.34 77.65 93,499 -0.31(-0.40%)
Jul 13, 2022 77.91 78.61 77.21 77.96 133,604 -0.93(-1.18%)
Jul 12, 2022 79.55 80.21 78.21 78.89 137,423 -0.49(-0.62%)
Jul 11, 2022 79.94 80.23 79.00 79.38 115,584 -1.31(-1.62%)
Jul 08, 2022 80.62 80.88 79.90 80.69 252,259 +0.11(+0.14%)
Jul 07, 2022 79.34 80.85 79.18 80.58 311,114 +1.67(+2.11%)
Jul 06, 2022 78.38 79.06 77.49 78.91 158,110 +0.95(+1.22%)
Jul 05, 2022 76.11 77.96 75.33 77.96 170,834 +0.31(+0.40%)
Jul 01, 2022 76.99 78.17 75.87 77.65 152,982 +0.18(+0.23%)
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%)
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.