Trinet Group Inc (NY: TNET )

133.00 +0.99 (+0.75%)
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 44.67 45.91 44.64 45.82 480,909 +1.01(+2.25%)
Nov 29, 2018 45.47 45.58 44.54 44.82 220,314 -0.96(-2.09%)
Nov 28, 2018 43.42 45.83 43.42 45.77 546,094 +2.52(+5.81%)
Nov 27, 2018 43.40 43.52 42.66 43.26 424,695 -0.37(-0.85%)
Nov 26, 2018 43.76 43.91 42.96 43.63 396,759 +0.30(+0.69%)
Nov 23, 2018 43.52 44.05 43.29 43.33 101,692 -0.57(-1.30%)
Nov 21, 2018 43.90 43.90 43.90 0 +0.74(+1.71%)
Nov 20, 2018 43.59 44.15 43.07 43.16 404,802 -1.00(-2.26%)
Nov 19, 2018 44.14 44.53 43.58 44.16 379,231 -0.52(-1.16%)
Nov 16, 2018 44.50 45.24 44.33 44.68 265,101 -0.19(-0.42%)
Nov 15, 2018 44.05 45.04 44.00 44.87 227,091 +0.51(+1.15%)
Nov 14, 2018 45.03 45.03 44.32 44.36 387,090 -0.23(-0.51%)
Nov 13, 2018 45.02 45.28 44.35 44.59 264,282 -0.36(-0.80%)
Nov 12, 2018 46.21 46.50 44.85 44.94 173,226 -1.40(-3.02%)
Nov 09, 2018 47.36 47.57 45.86 46.34 179,639 -1.34(-2.81%)
Nov 08, 2018 47.17 48.02 47.08 47.68 395,180 +0.54(+1.14%)
Nov 07, 2018 46.65 47.22 45.90 47.14 490,466 +0.76(+1.64%)
Nov 06, 2018 45.88 46.81 45.44 46.38 324,447 +0.57(+1.24%)
Nov 05, 2018 47.36 47.65 45.65 45.81 243,286 -1.42(-3.00%)
Nov 02, 2018 47.36 47.86 46.48 47.23 285,339 +0.14(+0.30%)
Nov 01, 2018 47.19 47.46 46.44 47.09 467,641 +0.19(+0.40%)
Oct 31, 2018 48.73 49.12 46.83 46.90 478,824 -0.84(-1.76%)
Oct 30, 2018 45.16 48.67 45.16 47.74 613,641 +1.41(+3.04%)
Oct 29, 2018 46.67 46.97 45.55 46.33 411,533 +0.31(+0.67%)
Oct 26, 2018 45.85 47.05 44.98 46.02 240,855 -0.45(-0.97%)
Oct 25, 2018 46.38 46.88 45.88 46.47 267,375 +0.40(+0.87%)
Oct 24, 2018 49.04 49.15 46.00 46.07 247,813 -3.10(-6.31%)
Oct 23, 2018 48.24 49.30 47.78 49.18 315,439 +0.08(+0.16%)
Oct 22, 2018 48.23 49.25 47.99 49.10 214,304 +0.96(+1.99%)
Oct 19, 2018 48.68 49.23 47.98 48.14 196,371 -0.63(-1.29%)
Oct 18, 2018 49.44 49.67 48.43 48.77 257,916 -0.81(-1.63%)
Oct 17, 2018 49.79 49.93 49.05 49.58 261,548 -0.26(-0.52%)
Oct 16, 2018 48.90 49.95 48.31 49.84 355,797 +1.32(+2.72%)
Oct 15, 2018 48.26 48.88 47.72 48.52 184,958 +0.10(+0.21%)
Oct 12, 2018 49.66 49.82 47.80 48.42 280,630 -0.25(-0.51%)
Oct 11, 2018 49.94 50.77 48.62 48.67 447,396 -1.67(-3.31%)
Oct 10, 2018 53.91 53.91 50.28 50.33 464,960 -3.67(-6.80%)
Oct 09, 2018 53.31 54.34 53.31 54.01 414,058 +0.54(+1.01%)
Oct 08, 2018 52.72 53.60 52.72 53.47 221,223 -0.06(-0.11%)
Oct 05, 2018 54.89 55.45 52.86 53.53 345,352 -1.35(-2.46%)
Oct 04, 2018 55.12 55.50 54.78 54.88 349,727 -0.53(-0.95%)
Oct 03, 2018 54.59 55.71 54.02 55.41 240,784 +0.93(+1.70%)
Oct 02, 2018 55.25 55.54 54.31 54.48 231,799 -0.73(-1.32%)
Oct 01, 2018 56.59 56.98 55.03 55.21 475,958 -1.01(-1.79%)
Sep 28, 2018 55.03 56.53 55.03 56.21 384,727 +1.22(+2.21%)
Sep 27, 2018 55.54 55.89 54.75 55.00 467,299 -0.37(-0.67%)
Sep 26, 2018 54.42 55.62 54.13 55.37 486,998 +0.81(+1.48%)
Sep 25, 2018 53.63 54.67 53.63 54.56 440,712 +1.20(+2.24%)
Sep 24, 2018 52.44 53.51 52.19 53.36 401,753 +0.76(+1.44%)
Sep 21, 2018 51.85 53.37 51.85 52.60 723,567 +0.62(+1.19%)
Sep 20, 2018 52.20 52.50 51.73 51.98 233,771 +0.00(+0.00%)
Sep 19, 2018 53.60 53.80 51.62 51.98 376,692 -1.81(-3.36%)
Sep 18, 2018 54.04 54.71 53.79 53.79 241,981 -0.26(-0.48%)
Sep 17, 2018 54.86 55.32 54.04 54.05 309,826 -0.81(-1.47%)
Sep 14, 2018 54.14 54.96 53.97 54.86 416,086 +0.41(+0.75%)
Sep 13, 2018 55.12 55.54 54.32 54.45 255,080 -0.63(-1.14%)
Sep 12, 2018 55.84 55.97 54.99 55.08 270,085 -0.77(-1.38%)
Sep 11, 2018 56.03 56.16 55.20 55.84 258,724 -0.52(-0.92%)
Sep 10, 2018 56.66 56.66 56.00 56.36 261,151 +0.05(+0.09%)
Sep 07, 2018 56.66 56.98 56.08 56.31 280,530 -0.52(-0.91%)
Sep 06, 2018 57.29 57.38 56.25 56.83 391,555 -0.62(-1.08%)
Sep 05, 2018 58.89 58.94 57.30 57.45 345,409 -1.59(-2.69%)
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.