Trinet Group Inc (NY: TNET )

83.76 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 13.89 14.44 13.89 14.35 611,351 +0.45(+3.24%)
Mar 30, 2016 14.00 14.19 13.82 13.90 687,979 -0.07(-0.50%)
Mar 29, 2016 13.48 14.09 13.29 13.97 608,488 +0.46(+3.40%)
Mar 28, 2016 13.48 13.62 13.21 13.51 445,779 +0.05(+0.37%)
Mar 24, 2016 13.43 13.46 13.46 13.46 561,500 -0.09(-0.66%)
Mar 23, 2016 13.62 13.68 13.39 13.55 592,965 -0.13(-0.95%)
Mar 22, 2016 13.60 13.88 13.58 13.68 579,636 -0.07(-0.51%)
Mar 21, 2016 13.96 13.96 13.66 13.75 584,529 -0.21(-1.50%)
Mar 18, 2016 12.97 14.01 12.97 13.96 1,695,789 +1.08(+8.39%)
Mar 17, 2016 12.71 12.90 12.58 12.88 961,805 +0.11(+0.86%)
Mar 16, 2016 13.08 13.09 12.71 12.77 549,173 -0.32(-2.44%)
Mar 15, 2016 13.38 13.38 13.07 13.09 662,828 -0.37(-2.75%)
Mar 14, 2016 13.19 13.51 13.11 13.46 590,170 +0.21(+1.58%)
Mar 11, 2016 13.24 13.41 13.12 13.25 937,691 +0.09(+0.68%)
Mar 10, 2016 13.48 13.57 13.07 13.16 800,034 -0.29(-2.16%)
Mar 09, 2016 13.73 13.89 13.38 13.45 582,637 -0.22(-1.61%)
Mar 08, 2016 14.23 14.23 13.65 13.67 440,456 -0.66(-4.61%)
Mar 07, 2016 14.23 14.50 14.06 14.33 664,716 -0.01(-0.07%)
Mar 04, 2016 14.20 14.28 13.94 14.34 825,375 +0.15(+1.06%)
Mar 03, 2016 13.91 14.48 13.89 14.19 789,955 +0.30(+2.16%)
Mar 02, 2016 12.19 14.08 12.03 13.89 1,305,462 +1.61(+13.11%)
Mar 01, 2016 12.36 12.94 11.10 12.28 3,024,828 -0.81(-6.19%)
Feb 29, 2016 13.22 13.49 12.94 13.09 1,100,528 -0.28(-2.09%)
Feb 26, 2016 13.23 13.41 12.95 13.37 627,040 +0.22(+1.67%)
Feb 25, 2016 13.02 13.25 12.92 13.15 817,186 +0.18(+1.39%)
Feb 24, 2016 12.67 13.11 12.31 12.97 580,165 +0.21(+1.65%)
Feb 23, 2016 13.44 13.44 12.75 12.76 524,382 -0.70(-5.20%)
Feb 22, 2016 12.89 13.56 12.71 13.46 781,528 +0.75(+5.90%)
Feb 19, 2016 12.75 13.19 12.47 12.71 1,116,046 -0.06(-0.47%)
Feb 18, 2016 13.25 13.43 12.58 12.77 1,517,003 -0.43(-3.26%)
Feb 17, 2016 13.26 13.84 13.14 13.20 1,336,967 +0.06(+0.46%)
Feb 16, 2016 12.81 13.23 12.78 13.14 497,064 +0.46(+3.63%)
Feb 12, 2016 12.80 12.68 12.68 12.68 373,400 +0.06(+0.48%)
Feb 11, 2016 12.51 12.79 12.31 12.62 522,029 -0.10(-0.79%)
Feb 10, 2016 12.91 13.21 12.69 12.72 706,197 -0.09(-0.70%)
Feb 09, 2016 12.64 12.94 12.41 12.81 976,346 +0.00(+0.00%)
Feb 08, 2016 13.35 13.35 12.65 12.81 940,097 -0.83(-6.09%)
Feb 05, 2016 13.78 13.96 13.54 13.64 729,067 -0.19(-1.37%)
Feb 04, 2016 13.75 14.22 13.70 13.83 516,560 +0.04(+0.29%)
Feb 03, 2016 14.00 14.06 13.30 13.79 630,271 -0.08(-0.58%)
Feb 02, 2016 14.51 14.52 13.79 13.87 423,013 -0.78(-5.32%)
Feb 01, 2016 14.73 14.88 14.44 14.65 563,835 -0.15(-1.01%)
Jan 29, 2016 14.30 14.81 14.30 14.80 800,401 +0.59(+4.15%)
Jan 28, 2016 14.55 14.71 14.13 14.21 433,251 -0.14(-0.98%)
Jan 27, 2016 14.79 14.84 14.25 14.35 445,081 -0.49(-3.30%)
Jan 26, 2016 14.57 15.01 14.47 14.84 543,512 +0.35(+2.42%)
Jan 25, 2016 15.19 15.31 14.43 14.49 518,413 -0.80(-5.23%)
Jan 22, 2016 15.33 15.64 15.21 15.29 729,604 +0.13(+0.86%)
Jan 21, 2016 15.03 15.65 15.00 15.16 716,633 +0.16(+1.07%)
Jan 20, 2016 14.80 15.09 14.27 15.00 1,018,565 +0.00(+0.00%)
Jan 19, 2016 15.88 15.95 14.97 15.00 735,275 -0.70(-4.46%)
Jan 15, 2016 15.40 15.70 15.70 15.70 341,400 -0.10(-0.63%)
Jan 14, 2016 15.82 16.04 15.27 15.80 289,464 +0.06(+0.38%)
Jan 13, 2016 16.57 16.71 15.65 15.74 360,771 -0.83(-5.01%)
Jan 12, 2016 16.77 17.00 15.96 16.57 358,818 +0.05(+0.30%)
Jan 11, 2016 16.95 16.96 16.22 16.52 343,167 -0.29(-1.73%)
Jan 08, 2016 17.32 17.47 16.75 16.81 638,343 -0.47(-2.72%)
Jan 07, 2016 17.59 18.12 17.17 17.28 835,374 -0.60(-3.36%)
Jan 06, 2016 18.36 18.36 17.58 17.88 352,285 -0.71(-3.82%)
Jan 05, 2016 18.87 18.87 18.42 18.59 284,400 -0.19(-1.01%)
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.