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 (%)
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%)
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%)
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.