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 (%)
Jan 29, 2016 14.27 14.78 14.27 14.77 801,916 +0.59(+4.15%)
Jan 28, 2016 14.52 14.68 14.10 14.18 434,071 -0.14(-0.98%)
Jan 27, 2016 14.76 14.81 14.22 14.32 445,923 -0.49(-3.30%)
Jan 26, 2016 14.54 14.98 14.45 14.81 544,541 +0.35(+2.42%)
Jan 25, 2016 15.16 15.28 14.40 14.46 519,394 -0.80(-5.23%)
Jan 22, 2016 15.30 15.61 15.18 15.26 730,985 +0.13(+0.86%)
Jan 21, 2016 15.00 15.62 14.97 15.13 717,990 +0.16(+1.07%)
Jan 20, 2016 14.77 15.06 14.24 14.97 1,020,494 +0.00(+0.00%)
Jan 19, 2016 15.85 15.92 14.94 14.97 736,667 -0.70(-4.46%)
Jan 15, 2016 15.37 15.67 15.67 15.67 342,046 -0.10(-0.63%)
Jan 14, 2016 15.79 16.01 15.24 15.77 290,012 +0.06(+0.38%)
Jan 13, 2016 16.54 16.68 15.62 15.71 361,454 -0.83(-5.01%)
Jan 12, 2016 16.74 16.97 15.93 16.54 359,497 +0.05(+0.30%)
Jan 11, 2016 16.92 16.93 16.19 16.49 343,816 -0.29(-1.72%)
Jan 08, 2016 17.29 17.44 16.72 16.78 639,551 -0.47(-2.72%)
Jan 07, 2016 17.56 18.09 17.14 17.25 836,956 -0.60(-3.36%)
Jan 06, 2016 18.33 18.33 17.55 17.85 352,952 -0.71(-3.82%)
Jan 05, 2016 18.83 18.83 18.39 18.55 284,938 -0.19(-1.01%)
Jan 04, 2016 18.91 18.94 18.43 18.74 423,486 -0.57(-2.95%)
Dec 31, 2015 19.27 19.31 19.31 19.31 263,097 -0.03(-0.16%)
Dec 30, 2015 19.32 19.54 19.16 19.34 126,507 +0.01(+0.05%)
Dec 29, 2015 19.34 19.51 19.20 19.33 247,954 +0.07(+0.36%)
Dec 28, 2015 19.13 19.34 18.96 19.26 210,346 +0.05(+0.26%)
Dec 24, 2015 19.26 19.21 19.21 19.21 120,828 -0.10(-0.52%)
Dec 23, 2015 18.89 19.37 18.81 19.31 378,162 +0.54(+2.87%)
Dec 22, 2015 18.24 18.90 18.14 18.77 275,630 +0.60(+3.29%)
Dec 21, 2015 18.03 18.33 17.87 18.18 509,130 +0.28(+1.56%)
Dec 18, 2015 18.10 18.27 17.56 17.90 1,081,608 -0.31(-1.70%)
Dec 17, 2015 18.55 18.74 18.00 18.21 315,072 -0.28(-1.51%)
Dec 16, 2015 18.50 18.72 18.01 18.48 424,205 +0.10(+0.54%)
Dec 15, 2015 18.73 18.74 18.21 18.39 256,346 -0.06(-0.32%)
Dec 14, 2015 18.59 18.80 18.12 18.45 259,707 -0.12(-0.64%)
Dec 11, 2015 18.91 18.98 18.21 18.56 497,007 -0.59(-3.07%)
Dec 10, 2015 19.16 19.49 19.08 19.15 230,253 -0.02(-0.10%)
Dec 09, 2015 19.30 19.86 18.98 19.17 252,844 -0.18(-0.93%)
Dec 08, 2015 18.90 19.38 18.83 19.35 284,325 +0.32(+1.68%)
Dec 07, 2015 19.28 19.33 18.79 19.03 311,763 -0.36(-1.85%)
Dec 04, 2015 19.34 19.48 18.97 19.39 228,819 +0.04(+0.21%)
Dec 03, 2015 19.74 19.85 19.33 19.35 383,804 -0.42(-2.12%)
Dec 02, 2015 19.70 19.84 19.53 19.77 310,701 +0.02(+0.10%)
Dec 01, 2015 19.76 19.86 19.33 19.75 623,979 +0.04(+0.20%)
Nov 30, 2015 19.50 19.77 19.25 19.71 481,176 +0.28(+1.44%)
Nov 27, 2015 19.39 19.47 19.20 19.43 174,979 +0.02(+0.10%)
Nov 25, 2015 19.05 19.41 19.41 19.41 240,153 +0.37(+1.94%)
Nov 24, 2015 18.76 19.05 18.55 19.04 231,965 +0.17(+0.90%)
Nov 23, 2015 18.50 18.99 18.40 18.87 272,254 +0.38(+2.05%)
Nov 20, 2015 18.72 18.86 18.36 18.50 439,716 -0.11(-0.59%)
Nov 19, 2015 18.87 18.93 18.48 18.60 473,759 -0.29(-1.53%)
Nov 18, 2015 18.36 18.94 18.17 18.89 594,736 +0.59(+3.22%)
Nov 17, 2015 18.39 18.54 18.20 18.31 375,479 -0.06(-0.33%)
Nov 16, 2015 18.46 18.60 18.12 18.37 392,958 -0.08(-0.43%)
Nov 13, 2015 18.63 18.76 18.15 18.45 761,921 -0.28(-1.49%)
Nov 12, 2015 19.05 19.28 18.64 18.72 368,114 -0.44(-2.29%)
Nov 11, 2015 19.71 19.71 19.05 19.16 381,114 -0.46(-2.34%)
Nov 10, 2015 19.94 19.96 18.73 19.62 582,233 -0.39(-1.95%)
Nov 09, 2015 19.93 20.14 19.82 20.01 566,835 +0.08(+0.40%)
Nov 06, 2015 19.41 20.09 19.24 19.93 504,466 +0.46(+2.36%)
Nov 05, 2015 19.61 19.64 19.02 19.47 550,384 -0.09(-0.46%)
Nov 04, 2015 18.10 19.61 18.03 19.56 963,132 +1.50(+8.29%)
Nov 03, 2015 16.53 18.78 16.40 18.07 2,370,713 -1.19(-6.17%)
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.