Trinet Group Inc (NY: TNET )

132.49 +0.48 (+0.36%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 102.00 103.11 98.16 98.17 549,721 -3.82(-3.75%)
Mar 30, 2022 102.33 103.16 101.58 102.00 478,366 -0.58(-0.56%)
Mar 29, 2022 97.91 102.68 97.80 102.58 903,387 +5.53(+5.70%)
Mar 28, 2022 94.69 97.06 94.34 97.05 712,246 +1.98(+2.08%)
Mar 25, 2022 94.99 95.90 92.81 95.07 928,424 -0.05(-0.05%)
Mar 24, 2022 92.93 96.48 92.20 95.12 968,973 +2.76(+2.99%)
Mar 23, 2022 91.97 93.35 91.45 92.36 382,671 -0.16(-0.17%)
Mar 22, 2022 93.92 94.25 92.27 92.51 995,020 -0.99(-1.06%)
Mar 21, 2022 92.03 93.94 91.71 93.50 730,788 +0.85(+0.92%)
Mar 18, 2022 90.09 93.57 87.67 92.65 1,548,430 +2.76(+3.08%)
Mar 17, 2022 89.83 90.93 88.37 89.89 1,318,538 +0.06(+0.07%)
Mar 16, 2022 88.32 89.87 87.90 89.83 3,050,419 +2.11(+2.40%)
Mar 15, 2022 86.09 87.80 85.89 87.72 1,707,729 +1.83(+2.13%)
Mar 14, 2022 85.27 86.75 84.53 85.90 949,010 +0.89(+1.04%)
Mar 11, 2022 86.19 86.72 84.97 85.01 357,071 -1.18(-1.37%)
Mar 10, 2022 85.63 86.33 85.24 86.19 257,525 -0.23(-0.27%)
Mar 09, 2022 88.42 88.42 85.93 86.42 340,048 -0.25(-0.29%)
Mar 08, 2022 85.89 87.71 85.09 86.67 465,002 +0.48(+0.56%)
Mar 07, 2022 87.58 88.58 86.10 86.19 519,559 -1.45(-1.65%)
Mar 04, 2022 86.43 87.84 86.14 87.63 405,348 +0.30(+0.34%)
Mar 03, 2022 88.51 88.67 87.03 87.33 477,947 -0.68(-0.77%)
Mar 02, 2022 86.98 88.54 86.92 88.01 321,181 +1.83(+2.12%)
Mar 01, 2022 87.18 87.95 85.15 86.19 775,376 -0.96(-1.10%)
Feb 28, 2022 87.38 88.97 86.38 87.14 277,903 -1.41(-1.59%)
Feb 25, 2022 85.85 88.88 85.90 88.55 806,109 +2.74(+3.20%)
Feb 24, 2022 83.55 86.15 83.38 85.81 593,124 +0.44(+0.51%)
Feb 23, 2022 84.53 86.21 84.53 85.37 934,966 +1.55(+1.85%)
Feb 22, 2022 86.19 87.77 83.80 83.82 1,025,334 -3.05(-3.52%)
Feb 18, 2022 86.88 0 -0.70(-0.80%)
Feb 17, 2022 89.95 91.06 87.47 87.57 1,522,235 +6.51(+8.03%)
Feb 16, 2022 85.03 85.41 80.95 81.07 822,983 -4.93(-5.73%)
Feb 15, 2022 87.52 87.52 82.33 86.00 878,174 +1.75(+2.07%)
Feb 14, 2022 83.84 85.41 83.72 84.25 321,634 +0.42(+0.50%)
Feb 11, 2022 86.34 86.34 83.45 83.83 329,525 -2.63(-3.04%)
Feb 10, 2022 86.81 88.52 86.14 86.46 342,714 -2.03(-2.29%)
Feb 09, 2022 89.78 90.80 88.05 88.48 157,577 -0.44(-0.49%)
Feb 08, 2022 86.09 89.03 86.09 88.92 192,795 +2.83(+3.29%)
Feb 07, 2022 85.80 86.75 85.16 86.09 184,551 -0.34(-0.39%)
Feb 04, 2022 85.46 87.19 84.80 86.43 189,364 +0.32(+0.37%)
Feb 03, 2022 85.26 86.61 86.11 253,938 -0.23(-0.27%)
Feb 02, 2022 85.43 86.63 85.19 86.34 192,148 +0.76(+0.89%)
Feb 01, 2022 85.24 85.63 83.84 85.58 170,410 +0.54(+0.63%)
Jan 31, 2022 83.05 85.36 85.04 200,935 +1.60(+1.91%)
Jan 28, 2022 81.46 83.44 80.23 83.44 204,889 +2.17(+2.66%)
Jan 27, 2022 81.35 82.98 80.63 81.28 260,762 +0.69(+0.85%)
Jan 26, 2022 83.84 84.73 79.89 80.59 296,156 -1.95(-2.36%)
Jan 25, 2022 84.03 84.03 81.80 82.53 218,213 -2.96(-3.47%)
Jan 24, 2022 81.60 86.08 81.17 85.50 270,491 +2.59(+3.12%)
Jan 21, 2022 83.76 86.15 82.90 82.91 216,052 -0.76(-0.91%)
Jan 20, 2022 84.32 85.83 83.29 83.67 276,967 -0.55(-0.65%)
Jan 19, 2022 83.93 85.36 83.84 84.22 216,065 +0.97(+1.16%)
Jan 18, 2022 84.50 84.74 83.11 83.25 198,099 -2.39(-2.79%)
Jan 14, 2022 85.64 0 -1.35(-1.55%)
Jan 13, 2022 88.64 89.05 86.44 86.99 143,109 -1.25(-1.41%)
Jan 12, 2022 89.57 90.34 88.03 88.23 170,555 -0.97(-1.09%)
Jan 11, 2022 90.35 90.35 88.12 89.20 183,975 -0.87(-0.96%)
Jan 10, 2022 89.63 90.18 88.11 90.07 186,874 -0.04(-0.04%)
Jan 07, 2022 92.09 92.75 90.01 90.11 167,274 -2.19(-2.37%)
Jan 06, 2022 92.87 93.81 92.04 92.30 198,990 -1.22(-1.30%)
Jan 05, 2022 96.88 97.12 93.41 93.51 188,115 -3.71(-3.82%)
Jan 04, 2022 96.14 97.24 95.77 97.23 119,355 +0.97(+1.01%)
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.