Trinet Group Inc (NY: TNET )

132.49 +0.48 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 21.00 21.70 20.97 21.59 405,387 +0.62(+2.95%)
Sep 29, 2016 21.32 21.39 20.88 20.97 226,828 -0.40(-1.87%)
Sep 28, 2016 20.97 21.46 20.93 21.37 326,245 +0.41(+1.95%)
Sep 27, 2016 20.92 21.22 20.86 20.96 213,484 -0.05(-0.24%)
Sep 26, 2016 21.03 21.20 20.93 21.01 191,025 -0.19(-0.89%)
Sep 23, 2016 21.13 21.43 21.04 21.20 264,111 -0.02(-0.09%)
Sep 22, 2016 20.90 21.22 20.83 21.22 285,270 +0.52(+2.51%)
Sep 21, 2016 20.75 20.92 20.45 20.70 461,034 +0.05(+0.24%)
Sep 20, 2016 20.82 20.91 20.58 20.65 243,790 +0.00(+0.00%)
Sep 19, 2016 20.63 20.93 20.54 20.65 384,637 +0.10(+0.49%)
Sep 16, 2016 20.58 20.89 20.49 20.55 644,332 -0.19(-0.91%)
Sep 15, 2016 20.49 20.79 20.43 20.74 295,153 +0.25(+1.22%)
Sep 14, 2016 20.47 20.73 20.41 20.49 238,755 -0.03(-0.15%)
Sep 13, 2016 20.88 20.90 20.34 20.52 409,868 -0.59(-2.79%)
Sep 12, 2016 20.61 21.12 20.56 21.11 339,838 +0.51(+2.47%)
Sep 09, 2016 21.15 21.34 20.59 20.60 361,575 -0.77(-3.60%)
Sep 08, 2016 21.10 21.39 20.94 21.37 282,523 +0.20(+0.94%)
Sep 07, 2016 20.91 21.23 20.84 21.17 397,732 +0.18(+0.86%)
Sep 06, 2016 21.08 21.12 20.86 20.99 321,288 -0.11(-0.52%)
Sep 02, 2016 21.26 21.10 21.10 21.10 270,310 -0.12(-0.56%)
Sep 01, 2016 21.00 21.25 20.71 21.22 304,030 +0.26(+1.24%)
Aug 31, 2016 21.06 21.19 20.73 20.96 205,596 -0.10(-0.47%)
Aug 30, 2016 21.07 21.27 20.96 21.06 187,701 +0.05(+0.24%)
Aug 29, 2016 21.01 21.34 20.97 21.01 156,657 -0.04(-0.19%)
Aug 26, 2016 21.15 21.37 20.89 21.05 154,062 -0.11(-0.52%)
Aug 25, 2016 21.14 21.28 21.09 21.16 160,512 -0.01(-0.05%)
Aug 24, 2016 21.12 21.27 21.04 21.17 342,061 +0.06(+0.28%)
Aug 23, 2016 21.01 21.38 21.01 21.11 207,441 +0.12(+0.57%)
Aug 22, 2016 21.07 21.11 20.75 20.99 254,276 -0.10(-0.47%)
Aug 19, 2016 20.90 21.20 20.90 21.09 285,882 +0.19(+0.91%)
Aug 18, 2016 21.02 21.13 20.84 20.90 224,498 -0.10(-0.48%)
Aug 17, 2016 20.86 20.99 20.61 21.00 686,238 +0.12(+0.57%)
Aug 16, 2016 20.92 21.07 20.84 20.88 432,366 -0.12(-0.57%)
Aug 15, 2016 20.96 21.26 20.96 21.00 209,127 +0.05(+0.24%)
Aug 12, 2016 20.89 20.98 20.79 20.95 339,907 -0.01(-0.05%)
Aug 11, 2016 20.81 20.97 20.74 20.96 389,544 +0.15(+0.72%)
Aug 10, 2016 21.08 21.19 20.69 20.81 473,032 -0.25(-1.18%)
Aug 09, 2016 20.97 21.28 20.96 21.06 645,080 +0.10(+0.48%)
Aug 08, 2016 21.06 21.30 20.89 20.96 455,772 -0.01(-0.05%)
Aug 05, 2016 21.03 21.23 20.93 20.97 423,130 +0.01(+0.05%)
Aug 04, 2016 20.29 21.01 20.14 20.96 479,065 +0.02(+0.10%)
Aug 03, 2016 20.79 20.98 20.51 20.94 725,931 +0.06(+0.29%)
Aug 02, 2016 22.77 22.93 20.31 20.88 1,352,624 -0.20(-0.95%)
Aug 01, 2016 21.59 21.65 20.52 21.08 1,275,287 -0.57(-2.63%)
Jul 29, 2016 21.87 21.99 21.65 21.65 531,029 -0.25(-1.14%)
Jul 28, 2016 22.15 22.15 21.88 21.90 216,066 -0.19(-0.86%)
Jul 27, 2016 22.72 22.72 22.03 22.09 400,221 -0.48(-2.12%)
Jul 26, 2016 22.12 22.72 22.12 22.57 290,138 +0.48(+2.17%)
Jul 25, 2016 22.18 22.35 22.07 22.09 248,745 -0.24(-1.07%)
Jul 22, 2016 22.24 22.37 22.04 22.33 197,930 +0.18(+0.81%)
Jul 21, 2016 22.26 22.44 22.09 22.15 233,665 -0.13(-0.58%)
Jul 20, 2016 22.03 22.29 21.92 22.28 289,410 +0.29(+1.32%)
Jul 19, 2016 22.20 22.44 21.98 21.99 183,206 -0.23(-1.03%)
Jul 18, 2016 22.26 22.37 22.10 22.22 234,341 -0.07(-0.31%)
Jul 15, 2016 22.75 22.84 22.27 22.29 190,107 -0.32(-1.41%)
Jul 14, 2016 21.97 22.67 22.03 22.61 612,004 +0.64(+2.91%)
Jul 13, 2016 21.79 22.07 21.71 21.97 704,916 +0.17(+0.78%)
Jul 12, 2016 21.51 21.82 21.51 21.80 571,325 +0.34(+1.58%)
Jul 11, 2016 21.62 21.89 21.45 21.46 365,595 +0.00(+0.00%)
Jul 08, 2016 21.29 21.77 21.10 21.46 723,634 +0.36(+1.70%)
Jul 07, 2016 21.06 21.37 20.75 21.10 375,448 +0.06(+0.28%)
Jul 06, 2016 20.88 21.18 20.87 21.04 271,626 +0.06(+0.29%)
Jul 05, 2016 20.99 21.03 20.76 20.98 251,666 -0.09(-0.43%)
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.