Trinet Group Inc (NY: TNET )

132.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 35.54 35.96 35.34 35.66 305,503 +0.33(+0.93%)
Aug 30, 2017 35.48 35.78 35.29 35.33 258,089 -0.19(-0.53%)
Aug 29, 2017 35.16 35.78 35.16 35.52 251,678 +0.12(+0.34%)
Aug 28, 2017 35.24 35.66 35.14 35.40 198,211 +0.20(+0.57%)
Aug 25, 2017 35.43 35.62 34.70 35.20 260,195 +0.04(+0.11%)
Aug 24, 2017 34.94 35.35 34.73 35.16 162,695 +0.28(+0.80%)
Aug 23, 2017 34.77 35.17 34.73 34.88 280,457 -0.21(-0.60%)
Aug 22, 2017 31.92 35.25 31.92 35.09 520,724 -0.49(-1.37%)
Aug 21, 2017 35.39 35.77 35.09 35.58 220,940 +0.23(+0.65%)
Aug 18, 2017 35.03 35.70 34.84 35.35 202,869 +0.08(+0.23%)
Aug 17, 2017 34.04 36.64 31.46 35.27 778,223 -2.83(-7.44%)
Aug 16, 2017 37.86 38.26 37.78 38.11 230,742 +0.27(+0.71%)
Aug 15, 2017 38.28 38.28 37.74 37.84 262,793 -0.34(-0.89%)
Aug 14, 2017 37.64 38.43 37.55 38.18 217,028 +0.88(+2.35%)
Aug 11, 2017 36.62 37.84 36.14 37.30 293,264 +0.18(+0.48%)
Aug 10, 2017 37.91 38.12 37.09 37.12 252,140 -0.98(-2.57%)
Aug 09, 2017 38.54 38.87 37.96 38.10 276,738 -0.61(-1.57%)
Aug 08, 2017 39.43 39.43 38.66 38.71 175,561 -0.90(-2.27%)
Aug 07, 2017 39.43 39.76 39.22 39.60 279,451 -0.03(-0.08%)
Aug 04, 2017 39.71 38.67 39.63 379,119 +0.85(+2.19%)
Aug 03, 2017 38.17 38.90 37.88 38.79 364,607 +0.13(+0.34%)
Aug 02, 2017 40.03 40.11 38.24 38.66 496,187 -1.66(-4.11%)
Aug 01, 2017 36.93 41.50 36.68 40.31 1,510,518 +5.38(+15.40%)
Jul 31, 2017 33.91 35.07 33.91 34.93 551,839 +1.22(+3.61%)
Jul 28, 2017 33.06 33.81 33.06 33.72 364,115 +0.48(+1.44%)
Jul 27, 2017 33.40 33.58 32.98 33.24 176,791 +0.01(+0.03%)
Jul 26, 2017 33.44 33.74 33.20 33.23 233,529 -0.21(-0.63%)
Jul 25, 2017 33.36 33.49 32.87 33.44 224,435 +0.28(+0.84%)
Jul 24, 2017 32.87 33.24 32.61 33.16 220,962 +0.27(+0.82%)
Jul 21, 2017 33.44 33.44 32.77 32.89 216,348 -0.26(-0.78%)
Jul 20, 2017 33.51 33.57 32.97 33.15 160,022 -0.34(-1.01%)
Jul 19, 2017 33.21 33.49 33.14 33.49 193,040 +0.41(+1.24%)
Jul 18, 2017 32.89 33.23 32.73 33.08 168,454 +0.13(+0.39%)
Jul 17, 2017 33.49 33.76 32.59 32.95 283,867 -0.59(-1.76%)
Jul 14, 2017 33.50 33.94 33.35 33.54 316,720 +0.01(+0.03%)
Jul 13, 2017 33.49 33.75 33.24 33.53 459,992 +0.05(+0.15%)
Jul 12, 2017 33.11 33.68 33.11 33.48 227,657 +0.44(+1.33%)
Jul 11, 2017 33.09 33.64 32.94 33.04 326,816 -0.08(-0.24%)
Jul 10, 2017 32.93 33.31 32.34 33.12 232,692 +0.19(+0.58%)
Jul 07, 2017 32.18 32.96 32.13 32.93 251,705 +0.75(+2.33%)
Jul 06, 2017 32.27 32.68 32.13 32.18 210,933 -0.47(-1.44%)
Jul 05, 2017 32.73 32.96 32.26 32.65 188,248 -0.09(-0.27%)
Jul 03, 2017 32.84 33.02 32.54 32.74 104,436 +0.06(+0.18%)
Jun 30, 2017 32.73 33.00 32.62 32.68 195,021 +0.03(+0.09%)
Jun 29, 2017 33.29 33.30 32.26 32.65 187,705 -0.50(-1.51%)
Jun 28, 2017 32.70 33.35 32.44 33.15 173,996 +0.66(+2.03%)
Jun 27, 2017 32.39 32.58 31.95 32.49 290,061 +0.10(+0.31%)
Jun 26, 2017 32.48 32.66 32.27 32.39 245,733 +0.01(+0.03%)
Jun 23, 2017 32.26 32.72 32.08 32.38 520,585 +0.13(+0.40%)
Jun 22, 2017 32.26 32.40 32.13 32.25 212,498 +0.01(+0.03%)
Jun 21, 2017 32.14 32.41 31.89 32.24 277,410 +0.22(+0.69%)
Jun 20, 2017 32.09 32.19 31.83 32.02 301,495 -0.13(-0.40%)
Jun 19, 2017 31.76 32.16 31.58 32.15 248,783 +0.59(+1.87%)
Jun 16, 2017 31.44 31.83 31.14 31.56 342,657 -0.37(-1.16%)
Jun 15, 2017 31.46 31.94 31.40 31.93 173,307 +0.26(+0.82%)
Jun 14, 2017 31.38 31.68 31.38 31.67 165,347 +0.21(+0.67%)
Jun 13, 2017 31.29 31.56 31.27 31.46 185,859 +0.26(+0.83%)
Jun 12, 2017 30.78 31.20 30.50 31.20 241,611 +0.35(+1.13%)
Jun 09, 2017 31.31 31.57 30.57 30.85 195,335 -0.43(-1.37%)
Jun 08, 2017 30.90 31.35 30.71 31.28 187,063 +0.27(+0.87%)
Jun 07, 2017 31.01 31.15 30.73 31.01 145,716 +0.06(+0.19%)
Jun 06, 2017 30.59 31.24 30.15 30.95 149,441 +0.26(+0.85%)
Jun 05, 2017 31.35 31.52 30.68 30.69 108,817 -0.72(-2.29%)
Jun 02, 2017 31.19 31.69 30.92 31.41 308,063 +0.07(+0.22%)
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.