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 (%)
Dec 29, 2023 118.53 119.49 118.50 118.70 116,221 -0.17(-0.14%)
Dec 28, 2023 119.05 119.95 118.34 118.88 127,671 -0.29(-0.24%)
Dec 27, 2023 119.28 119.80 118.55 119.16 112,372 -0.63(-0.53%)
Dec 26, 2023 118.88 119.91 117.85 119.79 131,628 +1.29(+1.09%)
Dec 22, 2023 119.50 119.76 118.45 118.51 205,889 -0.96(-0.80%)
Dec 21, 2023 120.33 120.33 118.58 119.46 186,987 -0.41(-0.34%)
Dec 20, 2023 121.25 122.56 119.70 119.87 158,704 -1.44(-1.18%)
Dec 19, 2023 122.27 122.91 120.17 121.31 263,262 -0.24(-0.20%)
Dec 18, 2023 121.11 122.78 119.38 121.55 258,035 +1.43(+1.19%)
Dec 15, 2023 121.62 122.34 119.49 120.12 1,184,681 -1.12(-0.92%)
Dec 14, 2023 122.13 123.43 118.98 121.24 357,679 +0.29(+0.24%)
Dec 13, 2023 120.70 122.80 118.80 120.95 309,040 +0.47(+0.39%)
Dec 12, 2023 117.26 120.50 116.84 120.48 208,974 +3.38(+2.89%)
Dec 11, 2023 114.98 117.16 114.98 117.10 250,641 +2.58(+2.25%)
Dec 08, 2023 114.32 115.16 114.14 114.52 231,978 +0.13(+0.11%)
Dec 07, 2023 114.83 115.34 114.15 114.39 196,754 -0.49(-0.43%)
Dec 06, 2023 116.58 117.25 114.70 114.88 198,302 -1.22(-1.05%)
Dec 05, 2023 117.87 118.09 116.07 116.10 182,217 -1.98(-1.67%)
Dec 04, 2023 116.94 118.46 116.75 118.08 290,914 +0.11(+0.09%)
Dec 01, 2023 115.36 118.23 115.36 117.97 259,095 +2.26(+1.95%)
Nov 30, 2023 113.99 115.86 113.19 115.71 253,422 +2.00(+1.76%)
Nov 29, 2023 115.26 116.20 113.19 113.72 208,659 -0.81(-0.71%)
Nov 28, 2023 113.88 115.52 113.68 114.52 383,737 +0.45(+0.39%)
Nov 27, 2023 111.84 114.57 111.84 114.07 254,398 +1.43(+1.27%)
Nov 24, 2023 112.21 113.25 110.88 112.65 134,444 -0.09(-0.08%)
Nov 22, 2023 111.27 112.98 111.27 112.74 155,327 +1.92(+1.73%)
Nov 21, 2023 110.19 111.54 110.00 110.82 185,745 -0.13(-0.12%)
Nov 20, 2023 109.96 111.20 108.52 110.95 291,311 -1.34(-1.19%)
Nov 17, 2023 110.04 112.37 109.75 112.29 228,309 +2.72(+2.49%)
Nov 16, 2023 112.35 112.37 109.49 109.56 319,055 -2.68(-2.39%)
Nov 15, 2023 112.34 113.66 111.98 112.25 283,300 -0.33(-0.29%)
Nov 14, 2023 112.10 113.45 111.22 112.58 257,514 +2.94(+2.68%)
Nov 13, 2023 108.19 109.97 108.19 109.64 246,799 +0.86(+0.79%)
Nov 10, 2023 107.76 108.83 106.74 108.78 229,968 +1.32(+1.23%)
Nov 09, 2023 106.28 108.31 104.95 107.47 262,734 +2.17(+2.07%)
Nov 08, 2023 105.46 105.86 104.24 105.29 285,702 -0.53(-0.50%)
Nov 07, 2023 103.62 106.35 102.60 105.82 343,221 +2.18(+2.10%)
Nov 06, 2023 103.74 104.62 102.99 103.64 255,784 -0.39(-0.37%)
Nov 03, 2023 104.54 105.33 103.31 104.03 238,474 +1.32(+1.28%)
Nov 02, 2023 102.61 103.74 101.43 102.72 301,794 +1.29(+1.27%)
Nov 01, 2023 101.00 101.70 99.31 101.43 502,247 -1.13(-1.10%)
Oct 31, 2023 103.17 104.75 102.33 102.56 433,337 -0.12(-0.12%)
Oct 30, 2023 105.13 106.27 102.37 102.68 329,041 -1.37(-1.31%)
Oct 27, 2023 109.57 109.82 102.95 104.04 420,525 -5.74(-5.23%)
Oct 26, 2023 110.44 112.95 109.03 109.78 370,579 +1.07(+0.98%)
Oct 25, 2023 111.51 111.60 107.43 108.71 296,459 -4.00(-3.55%)
Oct 24, 2023 112.79 114.37 112.59 112.72 301,129 +0.59(+0.53%)
Oct 23, 2023 113.16 114.79 112.00 112.13 351,597 -1.04(-0.92%)
Oct 20, 2023 114.71 114.92 111.97 113.17 400,100 -1.69(-1.47%)
Oct 19, 2023 116.51 116.78 114.57 114.85 212,730 -2.22(-1.89%)
Oct 18, 2023 118.92 119.06 116.77 117.07 201,785 -2.62(-2.19%)
Oct 17, 2023 120.19 121.18 119.59 119.69 275,159 -0.48(-0.40%)
Oct 16, 2023 119.46 121.37 119.46 120.17 229,797 +1.23(+1.03%)
Oct 13, 2023 118.75 119.14 117.70 118.94 151,088 -0.11(-0.09%)
Oct 12, 2023 119.24 119.43 118.05 119.06 193,348 -0.13(-0.11%)
Oct 11, 2023 119.39 119.97 118.09 119.18 181,756 -0.20(-0.17%)
Oct 10, 2023 120.18 121.01 119.31 119.38 265,647 -0.68(-0.57%)
Oct 09, 2023 118.01 120.65 117.78 120.06 239,269 +1.48(+1.25%)
Oct 06, 2023 116.03 119.28 115.63 118.58 283,788 +2.44(+2.11%)
Oct 05, 2023 115.40 116.48 115.12 116.14 312,686 +0.57(+0.49%)
Oct 04, 2023 114.38 115.64 113.92 115.57 222,492 +1.59(+1.39%)
Oct 03, 2023 115.38 115.58 113.69 113.98 192,829 -1.73(-1.49%)
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.