Trinet Group Inc (NY: TNET )

132.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 88.22 89.32 87.06 88.70 383,531 +0.53(+0.60%)
May 30, 2023 89.66 90.45 87.04 88.17 313,478 -1.44(-1.60%)
May 26, 2023 89.32 90.19 88.78 89.61 197,369 +0.31(+0.35%)
May 25, 2023 89.64 90.06 88.20 89.30 278,137 -0.44(-0.49%)
May 24, 2023 92.11 92.11 89.68 89.74 311,919 -2.51(-2.72%)
May 23, 2023 92.82 93.82 92.11 92.25 222,406 -1.15(-1.23%)
May 22, 2023 92.46 93.82 92.19 93.39 182,794 +1.18(+1.28%)
May 19, 2023 93.12 93.18 91.33 92.22 279,152 -0.08(-0.09%)
May 18, 2023 90.89 92.63 90.04 92.30 237,339 +0.52(+0.57%)
May 17, 2023 91.20 92.20 89.57 91.78 207,906 +1.11(+1.22%)
May 16, 2023 92.79 92.79 90.67 90.67 443,750 -2.43(-2.61%)
May 15, 2023 91.43 93.70 91.43 93.09 178,834 +1.51(+1.65%)
May 12, 2023 89.43 91.91 89.43 91.59 229,710 +2.94(+3.32%)
May 11, 2023 89.44 89.49 88.24 88.64 184,368 -1.43(-1.58%)
May 10, 2023 91.49 91.49 89.18 90.07 208,279 -0.19(-0.21%)
May 09, 2023 90.20 91.27 89.50 90.26 187,487 -0.26(-0.29%)
May 08, 2023 91.17 91.21 89.49 90.52 218,332 -0.82(-0.90%)
May 05, 2023 90.48 91.51 89.37 91.34 413,513 +1.63(+1.81%)
May 04, 2023 93.42 94.27 89.15 89.71 544,213 -4.36(-4.64%)
May 03, 2023 92.72 95.43 91.44 94.07 1,088,442 +1.11(+1.19%)
May 02, 2023 92.09 94.06 91.18 92.96 795,060 +0.88(+0.95%)
May 01, 2023 91.83 92.98 90.13 92.09 401,386 -0.52(-0.56%)
Apr 28, 2023 89.44 92.65 86.84 92.60 904,729 +1.81(+1.99%)
Apr 27, 2023 80.73 91.11 78.85 90.80 744,881 +8.95(+10.94%)
Apr 26, 2023 80.88 83.05 80.63 81.84 473,556 +0.00(+0.00%)
Apr 25, 2023 85.84 86.03 80.88 81.84 727,616 -3.76(-4.40%)
Apr 24, 2023 85.24 85.87 84.28 85.61 799,225 +0.23(+0.27%)
Apr 21, 2023 84.90 85.82 83.87 85.38 299,921 +0.93(+1.10%)
Apr 20, 2023 83.38 84.77 83.24 84.45 172,578 +0.43(+0.51%)
Apr 19, 2023 84.74 84.80 83.64 84.02 240,610 -0.81(-0.95%)
Apr 18, 2023 85.01 85.39 83.93 84.83 190,836 +0.23(+0.27%)
Apr 17, 2023 83.89 84.75 83.12 84.60 236,560 +0.78(+0.93%)
Apr 14, 2023 84.92 85.87 83.45 83.82 270,455 -1.09(-1.28%)
Apr 13, 2023 84.28 84.97 83.22 84.91 326,721 +1.08(+1.29%)
Apr 12, 2023 83.18 84.54 82.80 83.83 424,163 +1.28(+1.55%)
Apr 11, 2023 82.12 83.00 81.55 82.55 266,068 +1.05(+1.29%)
Apr 10, 2023 79.52 81.61 79.20 81.51 414,809 +1.48(+1.85%)
Apr 06, 2023 80.56 81.37 79.91 80.03 421,512 -0.35(-0.43%)
Apr 05, 2023 80.12 80.78 79.85 80.38 397,612 -0.13(-0.16%)
Apr 04, 2023 81.79 82.16 79.73 80.51 445,149 +0.38(+0.47%)
Apr 03, 2023 80.20 80.86 79.36 80.13 288,669 -0.33(-0.41%)
Mar 31, 2023 79.28 80.58 79.22 80.46 258,095 +1.78(+2.26%)
Mar 30, 2023 77.98 78.93 77.83 78.68 244,741 +1.12(+1.44%)
Mar 29, 2023 77.83 77.95 76.77 77.56 211,510 +0.48(+0.62%)
Mar 28, 2023 76.53 77.56 75.73 77.08 278,157 +0.49(+0.64%)
Mar 27, 2023 76.31 77.11 76.00 76.59 443,456 +0.29(+0.38%)
Mar 24, 2023 75.92 76.76 74.93 76.31 254,609 -0.16(-0.21%)
Mar 23, 2023 77.31 78.22 75.94 76.47 222,129 -0.76(-0.98%)
Mar 22, 2023 78.65 79.61 77.10 77.22 334,729 -1.32(-1.68%)
Mar 21, 2023 78.81 79.66 77.79 78.54 258,957 +0.97(+1.25%)
Mar 20, 2023 77.47 78.52 77.04 77.57 269,980 +1.03(+1.34%)
Mar 17, 2023 77.41 78.13 76.30 76.55 464,424 -1.06(-1.36%)
Mar 16, 2023 75.94 78.68 75.71 77.60 370,578 +0.75(+0.97%)
Mar 15, 2023 75.77 77.63 75.63 76.85 412,794 -0.80(-1.03%)
Mar 14, 2023 77.70 79.13 76.80 77.65 362,744 +2.06(+2.72%)
Mar 13, 2023 78.50 78.81 73.72 75.60 590,530 -4.15(-5.21%)
Mar 10, 2023 83.25 83.83 79.50 79.75 489,608 -3.67(-4.40%)
Mar 09, 2023 84.84 85.45 83.32 83.42 390,352 -1.19(-1.40%)
Mar 08, 2023 85.15 86.47 84.00 84.61 231,007 -0.36(-0.42%)
Mar 07, 2023 84.51 85.66 84.12 84.97 325,149 +0.70(+0.83%)
Mar 06, 2023 83.64 84.31 83.03 84.27 249,452 +0.48(+0.57%)
Mar 03, 2023 83.78 84.09 82.99 83.79 267,906 +0.38(+0.45%)
Mar 02, 2023 81.74 83.81 81.60 83.41 343,338 +0.97(+1.17%)
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.