TriNet Historical Data - TNET

TNET Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2020 60.06 2.97 5.2% 59.32 60.485 59.32 478,021
Jun 04 2020 57.09 -0.91 -1.57% 57.41 58.24 56.71 237,962
Jun 03 2020 58.00 2.30 4.13% 56.71 58.44 56.43 334,871
Jun 02 2020 55.70 1.23 2.26% 54.86 55.70 54.11 262,848
Jun 01 2020 54.47 0.74 1.38% 54.00 54.82 53.68 346,633
May 29 2020 53.73 -0.10 -0.19% 52.99 54.32 52.69 357,775
May 28 2020 53.83 -3.01 -5.3% 57.48 57.49 53.56 322,373
May 27 2020 56.84 4.98 9.6% 53.17 57.04 53.17 557,845
May 26 2020 51.86 2.68 5.45% 50.91 52.45 50.41 367,086
May 25 2020 49.18 0.00 +0.00% 49.56 49.56 48.59 0
May 22 2020 49.18 0.11 0.22% 49.56 49.56 48.59 194,680
May 21 2020 49.07 0.24 0.49% 48.49 49.80 48.49 258,531
May 20 2020 48.83 1.35 2.84% 48.60 49.465 47.60 225,156
May 19 2020 47.48 -0.90 -1.86% 47.15 48.75 47.12 285,914
May 18 2020 48.38 3.58 7.99% 46.58 49.27 46.58 320,714
May 15 2020 44.80 1.05 2.4% 43.68 45.20 42.68 270,479
May 14 2020 43.75 -1.19 -2.65% 43.87 44.62 42.28 372,433
May 13 2020 44.94 -2.10 -4.46% 46.71 46.98 44.48 224,835
May 12 2020 47.04 -3.08 -6.15% 50.35 50.99 47.01 271,191
May 11 2020 50.12 -1.48 -2.87% 50.29 50.85 48.84 289,161
May 08 2020 51.60 1.17 2.32% 51.46 52.155 50.45 257,018
May 07 2020 50.43 2.35 4.89% 49.45 50.80 49.25 185,263
May 06 2020 48.08 -2.30 -4.57% 50.17 50.52 47.97 364,668
May 05 2020 50.38 2.16 4.48% 49.15 50.91 48.70 321,190
May 04 2020 48.22 -7.56 -13.55% 46.58 48.26 45.8801 372,745
May 01 2020 55.78 6.81 13.91% 48.22 55.78 46.90 488,621
Apr 30 2020 48.97 -4.47 -8.36% 51.38 51.645 48.15 630,818
Apr 29 2020 53.44 6.57 14.02% 50.00 54.63 49.34 1,388,914
Apr 28 2020 46.87 2.05 4.57% 46.36 47.90 46.09 475,198
Apr 27 2020 44.82 1.64 3.8% 43.43 45.36 43.205 450,006
Apr 24 2020 43.18 -0.46 -1.05% 44.10 44.485 42.84 334,354
Apr 23 2020 43.64 -2.21 -4.82% 45.89 46.23 43.58 449,469
Apr 22 2020 45.85 1.27 2.85% 45.65 46.69 45.31 363,263
Apr 21 2020 44.58 -0.82 -1.81% 43.88 45.10 43.3118 498,452
Apr 20 2020 45.40 -0.85 -1.84% 45.00 46.34 44.94 472,057
Apr 17 2020 46.25 2.91 6.71% 44.66 47.20 44.66 375,523
Apr 16 2020 43.34 0.16 0.37% 43.41 44.34 42.46 606,080
Apr 15 2020 43.18 -1.10 -2.48% 42.16 43.80 42.16 440,813
Apr 14 2020 44.28 1.76 4.14% 43.41 46.00 43.23 411,399
Apr 13 2020 42.52 -1.16 -2.66% 42.98 43.87 41.72 336,470
Apr 10 2020 43.68 0.00 +0.00% 42.93 44.8325 41.63 0
Apr 09 2020 43.68 2.39 5.79% 42.93 44.8325 41.63 402,424
Apr 08 2020 41.29 1.71 4.32% 40.32 42.24 39.76 564,165
Apr 07 2020 39.58 1.78 4.71% 39.73 42.12 39.12 563,278
Apr 06 2020 37.80 4.13 12.27% 35.36 38.25 34.95 789,053
Apr 03 2020 33.67 -0.82 -2.38% 34.19 36.14 32.74 447,752
Apr 02 2020 34.49 -0.37 -1.06% 34.38 35.61 33.57 584,753
Apr 01 2020 34.86 -2.80 -7.43% 35.61 36.75 34.28 643,327
Mar 31 2020 37.66 -1.22 -3.14% 38.60 40.14 36.21 489,890
Mar 30 2020 38.88 0.28 0.73% 38.69 39.49 36.91 317,703
Mar 27 2020 38.60 -1.36 -3.4% 37.96 40.16 36.28 350,055
Mar 26 2020 39.96 4.83 13.75% 35.15 40.34 34.35 504,569
Mar 25 2020 35.1309 -1.12 -3.09% 36.40 36.885 34.025 736,218
Mar 24 2020 36.25 3.90 12.06% 33.35 36.28 33.35 930,302
Mar 23 2020 32.35 -3.81 -10.54% 35.76 35.97 30.98 993,541
Mar 20 2020 36.16 1.17 3.34% 35.33 39.49 35.33 1,037,804
Mar 19 2020 34.99 5.42 18.33% 29.48 35.735 28.75 662,282
Mar 18 2020 29.57 -8.90 -23.13% 36.14 36.61 27.79 879,914
Mar 17 2020 38.47 -2.59 -6.31% 41.79 42.04 37.78 703,320
Mar 16 2020 41.06 -6.03 -12.81% 42.10 46.85 41.02 836,544
Mar 13 2020 47.09 0.08 0.17% 49.42 49.47 44.81 905,487
Mar 12 2020 47.01 -3.08 -6.15% 46.68 48.88 44.98 813,732
Mar 11 2020 50.09 -4.87 -8.86% 53.56 54.29 49.77 849,516
Mar 10 2020 54.96 3.62 7.05% 53.17 55.04 51.63 727,505
Mar 09 2020 51.34 -2.52 -4.68% 50.11 52.36 49.61 592,791
Your Recent History
NYSE
TNET
TriNet
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200606 07:56:21