Trinet Group Inc (NY: TNET )

133.24 +1.23 (+0.93%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 71.67 73.76 71.02 71.09 228,252 -0.43(-0.60%)
Sep 29, 2022 71.95 71.95 70.44 71.51 196,887 -1.65(-2.25%)
Sep 28, 2022 72.12 73.55 71.42 73.16 178,623 +1.75(+2.45%)
Sep 27, 2022 72.36 73.06 71.04 71.41 153,239 -0.27(-0.38%)
Sep 26, 2022 72.52 72.77 71.13 71.68 164,485 -0.99(-1.36%)
Sep 23, 2022 73.38 73.38 71.95 72.67 167,461 -1.74(-2.33%)
Sep 22, 2022 75.54 75.54 73.99 74.41 106,570 -1.68(-2.20%)
Sep 21, 2022 77.86 78.46 76.09 76.09 145,726 -0.93(-1.21%)
Sep 20, 2022 76.61 77.28 76.10 77.01 207,363 -0.59(-0.76%)
Sep 19, 2022 75.48 77.74 75.48 77.60 122,969 +1.40(+1.83%)
Sep 16, 2022 75.23 76.22 74.87 76.21 325,674 +0.10(+0.13%)
Sep 15, 2022 76.69 76.92 75.72 76.11 340,618 -0.85(-1.10%)
Sep 14, 2022 77.47 77.47 75.65 76.95 237,590 -0.28(-0.36%)
Sep 13, 2022 80.11 80.14 76.88 77.23 314,175 -4.67(-5.70%)
Sep 12, 2022 82.38 82.93 81.56 81.90 167,354 -0.10(-0.12%)
Sep 09, 2022 81.61 82.62 81.35 82.00 150,150 +0.70(+0.86%)
Sep 08, 2022 80.30 81.91 80.00 81.31 173,868 -1.00(-1.21%)
Sep 07, 2022 81.27 82.35 80.82 82.30 164,805 +1.21(+1.49%)
Sep 06, 2022 80.80 81.33 79.22 81.10 143,218 +0.83(+1.03%)
Sep 02, 2022 82.93 83.14 79.72 80.27 163,961 -2.14(-2.59%)
Sep 01, 2022 81.72 83.00 81.14 82.40 196,909 +0.16(+0.19%)
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%)
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.