Trinet Group Inc (NY: TNET )

97.65 +0.36 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 26.93 26.98 26.55 26.73 347,973 -0.28(-1.03%)
Feb 27, 2017 26.44 27.11 26.40 27.01 393,014 +0.55(+2.07%)
Feb 24, 2017 25.96 26.46 25.96 26.46 122,880 +0.23(+0.87%)
Feb 23, 2017 26.19 26.38 25.91 26.23 170,076 +0.17(+0.65%)
Feb 22, 2017 26.25 26.31 26.04 26.07 161,177 -0.19(-0.72%)
Feb 21, 2017 26.30 26.50 25.74 26.25 206,648 +0.01(+0.04%)
Feb 17, 2017 26.24 26.24 26.24 0 +0.22(+0.84%)
Feb 16, 2017 25.62 26.17 25.62 26.03 281,488 +0.27(+1.04%)
Feb 15, 2017 25.45 25.81 25.26 25.76 216,745 +0.25(+0.98%)
Feb 14, 2017 24.86 25.55 24.83 25.51 213,536 +0.51(+2.03%)
Feb 13, 2017 24.85 25.17 24.83 25.00 210,694 +0.37(+1.50%)
Feb 10, 2017 24.64 24.70 24.36 24.63 265,883 +0.22(+0.90%)
Feb 09, 2017 24.18 24.58 24.18 24.41 191,263 +0.25(+1.03%)
Feb 08, 2017 24.24 24.41 23.98 24.16 160,801 -0.21(-0.86%)
Feb 07, 2017 24.38 24.61 24.29 24.37 181,024 -0.07(-0.29%)
Feb 06, 2017 24.91 24.92 24.37 24.44 163,743 -0.50(-2.00%)
Feb 03, 2017 24.69 25.05 24.60 24.94 196,083 +0.44(+1.79%)
Feb 02, 2017 24.58 24.59 24.11 24.50 556,306 -0.10(-0.40%)
Feb 01, 2017 25.44 25.75 24.53 24.60 415,989 -0.72(-2.83%)
Jan 31, 2017 24.82 25.48 24.76 25.32 203,764 +0.46(+1.84%)
Jan 30, 2017 25.22 25.22 24.58 24.86 205,814 -0.53(-2.08%)
Jan 27, 2017 25.54 25.63 25.17 25.39 140,089 -0.19(-0.74%)
Jan 26, 2017 25.95 26.09 25.50 25.58 150,206 -0.38(-1.46%)
Jan 25, 2017 26.02 26.32 25.87 25.96 241,364 +0.18(+0.70%)
Jan 24, 2017 25.47 26.04 25.28 25.78 371,658 +0.43(+1.69%)
Jan 23, 2017 25.16 25.40 24.87 25.35 324,963 +0.03(+0.12%)
Jan 20, 2017 25.09 25.42 25.09 25.32 197,258 +0.25(+0.99%)
Jan 19, 2017 25.52 25.52 24.90 25.07 326,046 -0.38(-1.49%)
Jan 18, 2017 25.37 25.61 25.22 25.45 269,231 +0.27(+1.07%)
Jan 17, 2017 25.50 25.59 25.14 25.18 288,048 -0.44(-1.71%)
Jan 13, 2017 25.62 25.62 25.62 0 +0.22(+0.86%)
Jan 12, 2017 25.44 25.59 25.07 25.40 260,164 -0.17(-0.66%)
Jan 11, 2017 25.71 25.75 25.41 25.57 179,695 -0.04(-0.16%)
Jan 10, 2017 25.41 25.70 25.33 25.61 313,149 +0.17(+0.67%)
Jan 09, 2017 25.11 25.49 24.85 25.44 321,884 +0.35(+1.39%)
Jan 06, 2017 25.50 25.60 25.08 25.09 203,044 -0.45(-1.75%)
Jan 05, 2017 25.84 26.04 25.51 25.54 247,223 -0.33(-1.27%)
Jan 04, 2017 25.58 26.01 25.30 25.87 381,635 +0.29(+1.13%)
Jan 03, 2017 25.71 26.22 25.28 25.58 387,394 +0.07(+0.27%)
Dec 30, 2016 25.51 25.51 25.51 0 -0.23(-0.89%)
Dec 29, 2016 25.80 26.05 25.73 25.74 247,738 +0.04(+0.15%)
Dec 28, 2016 26.16 26.27 25.68 25.70 241,827 -0.41(-1.56%)
Dec 27, 2016 26.17 26.37 25.92 26.11 161,775 +0.03(+0.11%)
Dec 23, 2016 26.08 26.08 26.08 0 -0.13(-0.49%)
Dec 22, 2016 25.59 26.52 25.34 26.20 492,023 +0.87(+3.42%)
Dec 21, 2016 25.23 25.49 24.87 25.34 438,666 +0.20(+0.79%)
Dec 20, 2016 24.67 25.26 24.65 25.14 623,252 +0.64(+2.60%)
Dec 19, 2016 24.39 24.71 24.28 24.50 339,543 +0.03(+0.12%)
Dec 16, 2016 24.54 24.99 24.43 24.47 510,675 -0.01(-0.04%)
Dec 15, 2016 24.10 24.60 23.91 24.48 429,574 +0.44(+1.82%)
Dec 14, 2016 23.81 24.43 23.81 24.04 421,672 -0.61(-2.46%)
Dec 13, 2016 25.14 25.35 24.61 24.65 240,980 -0.28(-1.12%)
Dec 12, 2016 24.84 25.30 24.83 24.93 263,285 -0.18(-0.71%)
Dec 09, 2016 25.18 25.32 24.69 25.11 436,596 -0.96(-3.67%)
Dec 08, 2016 25.64 26.34 25.54 26.07 322,162 +0.47(+1.83%)
Dec 07, 2016 25.01 25.78 24.93 25.60 535,487 +0.50(+1.98%)
Dec 06, 2016 24.80 25.19 24.74 25.10 738,713 +0.26(+1.04%)
Dec 05, 2016 24.73 24.97 24.72 24.84 368,389 +0.30(+1.22%)
Dec 02, 2016 24.13 25.10 24.00 24.54 418,363 -0.07(-0.28%)
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.