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 (%)
Mar 27, 2024 132.27 133.23 131.31 132.01 149,385 +0.60(+0.46%)
Mar 26, 2024 131.45 131.90 130.49 131.41 157,910 +0.46(+0.35%)
Mar 25, 2024 131.74 131.74 130.51 130.95 106,145 -0.58(-0.44%)
Mar 22, 2024 132.72 132.72 130.78 131.53 140,441 -0.43(-0.33%)
Mar 21, 2024 130.31 132.26 130.25 131.96 249,107 +2.29(+1.76%)
Mar 20, 2024 128.93 130.22 128.51 129.67 205,158 +0.92(+0.71%)
Mar 19, 2024 126.87 129.22 126.80 128.76 165,496 +1.89(+1.49%)
Mar 18, 2024 125.91 127.79 125.22 126.87 191,953 +1.46(+1.16%)
Mar 15, 2024 125.13 127.28 124.72 125.41 246,258 -0.45(-0.36%)
Mar 14, 2024 126.06 126.60 124.82 125.86 164,912 -0.14(-0.11%)
Mar 13, 2024 123.88 127.02 123.80 126.00 214,645 +1.47(+1.18%)
Mar 12, 2024 123.32 124.80 121.97 124.53 179,708 +1.54(+1.25%)
Mar 11, 2024 125.04 125.04 122.11 123.00 225,914 -2.81(-2.24%)
Mar 08, 2024 125.69 126.97 125.17 125.81 169,497 +0.74(+0.59%)
Mar 07, 2024 125.80 126.54 124.48 125.07 180,854 +0.14(+0.11%)
Mar 06, 2024 125.36 126.01 124.43 124.93 201,819 +0.59(+0.47%)
Mar 05, 2024 126.77 127.94 123.63 124.34 158,741 -2.59(-2.04%)
Mar 04, 2024 128.27 129.31 126.23 126.93 185,195 -0.43(-0.34%)
Mar 01, 2024 127.60 129.09 125.79 127.36 254,522 -0.41(-0.32%)
Feb 29, 2024 128.98 130.00 125.80 127.77 289,248 -0.15(-0.12%)
Feb 28, 2024 130.34 132.37 127.86 127.92 245,301 -3.03(-2.32%)
Feb 27, 2024 129.75 131.00 129.19 130.95 232,448 +1.70(+1.31%)
Feb 26, 2024 127.88 130.43 127.52 129.25 323,577 +1.14(+0.89%)
Feb 23, 2024 124.76 128.21 124.48 128.12 270,306 +3.75(+3.02%)
Feb 22, 2024 122.80 125.41 122.80 124.36 289,877 +1.18(+0.96%)
Feb 21, 2024 122.40 123.41 120.17 123.19 311,357 +0.18(+0.15%)
Feb 20, 2024 125.42 125.42 121.27 123.01 485,262 -3.93(-3.10%)
Feb 16, 2024 117.89 130.47 114.41 126.94 814,314 +9.82(+8.39%)
Feb 15, 2024 112.85 117.21 112.85 117.12 436,288 +4.18(+3.70%)
Feb 14, 2024 112.67 113.23 111.49 112.94 311,247 +1.47(+1.32%)
Feb 13, 2024 111.24 112.47 110.93 111.47 274,969 -1.98(-1.74%)
Feb 12, 2024 112.78 113.61 112.73 113.44 189,477 +1.03(+0.91%)
Feb 09, 2024 112.51 113.18 110.56 112.42 269,156 +0.59(+0.53%)
Feb 08, 2024 114.13 114.13 109.32 111.83 429,377 -2.62(-2.29%)
Feb 07, 2024 116.09 116.09 114.12 114.45 190,893 -1.32(-1.14%)
Feb 06, 2024 114.57 116.00 114.57 115.77 127,912 +1.02(+0.89%)
Feb 05, 2024 114.00 115.07 113.23 114.75 201,622 +0.05(+0.04%)
Feb 02, 2024 113.73 115.29 112.96 114.70 364,829 -0.05(-0.04%)
Feb 01, 2024 114.28 115.28 112.94 114.75 216,823 +1.27(+1.12%)
Jan 31, 2024 115.55 116.51 113.30 113.48 191,837 -2.02(-1.75%)
Jan 30, 2024 115.66 116.52 115.27 115.50 146,059 -0.54(-0.46%)
Jan 29, 2024 115.25 116.46 115.03 116.04 178,229 +0.77(+0.67%)
Jan 26, 2024 115.25 116.30 114.43 115.27 143,366 +0.58(+0.50%)
Jan 25, 2024 117.21 117.21 114.33 114.69 174,644 -1.27(-1.09%)
Jan 24, 2024 118.14 118.14 115.65 115.96 154,936 -0.90(-0.77%)
Jan 23, 2024 117.11 117.69 116.25 116.86 205,520 +0.79(+0.68%)
Jan 22, 2024 117.23 117.40 115.62 116.07 167,145 -0.01(-0.01%)
Jan 19, 2024 115.11 116.81 114.48 116.08 191,477 +1.42(+1.24%)
Jan 18, 2024 117.36 117.36 113.95 114.66 251,961 -2.82(-2.40%)
Jan 17, 2024 114.60 117.75 114.60 117.49 179,892 +2.03(+1.75%)
Jan 16, 2024 113.80 115.57 112.83 115.46 211,358 +0.77(+0.67%)
Jan 12, 2024 117.37 118.14 114.01 114.69 330,428 -2.20(-1.88%)
Jan 11, 2024 117.20 117.31 115.03 116.89 241,567 -0.35(-0.30%)
Jan 10, 2024 118.30 118.58 116.44 117.24 227,269 -0.59(-0.50%)
Jan 09, 2024 118.50 119.11 117.43 117.83 208,601 -1.74(-1.45%)
Jan 08, 2024 115.17 119.78 114.45 119.56 246,177 +5.08(+4.44%)
Jan 05, 2024 116.11 117.11 114.37 114.48 225,204 -2.18(-1.87%)
Jan 04, 2024 115.11 116.73 115.04 116.66 221,217 +1.20(+1.04%)
Jan 03, 2024 116.95 116.95 115.08 115.46 173,914 -2.18(-1.85%)
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.