Trinet Group Inc (NY: TNET )

133.26 +1.25 (+0.95%)
Streaming Delayed Price Updated: 11:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 31.84 31.22 31.22 31.22 226,428 -0.32(-1.01%)
Dec 30, 2014 32.40 32.69 31.47 31.54 329,602 -0.99(-3.04%)
Dec 29, 2014 31.58 32.65 31.58 32.53 415,815 +0.89(+2.81%)
Dec 26, 2014 31.68 31.94 31.45 31.64 109,233 +0.09(+0.28%)
Dec 24, 2014 31.35 31.55 31.55 31.55 93,176 +0.15(+0.48%)
Dec 23, 2014 31.37 31.75 31.29 31.40 247,363 -0.20(-0.63%)
Dec 22, 2014 31.72 31.92 31.04 31.60 287,490 +0.15(+0.48%)
Dec 19, 2014 31.72 31.93 31.37 31.45 715,854 -0.39(-1.22%)
Dec 18, 2014 31.15 31.93 30.83 31.84 658,946 +1.15(+3.74%)
Dec 17, 2014 29.92 30.90 29.73 30.69 2,336,538 +0.75(+2.50%)
Dec 16, 2014 30.52 30.52 29.61 29.94 438,977 -0.77(-2.50%)
Dec 15, 2014 30.05 31.12 30.02 30.71 375,565 +0.71(+2.36%)
Dec 12, 2014 29.92 30.25 29.86 30.00 366,350 -0.19(-0.63%)
Dec 11, 2014 29.88 30.52 29.84 30.19 271,682 +0.35(+1.17%)
Dec 10, 2014 30.63 30.81 29.78 29.84 407,411 -0.81(-2.64%)
Dec 09, 2014 30.29 30.68 29.94 30.65 256,126 +0.07(+0.23%)
Dec 08, 2014 30.08 30.87 29.93 30.58 356,696 +0.39(+1.29%)
Dec 05, 2014 29.49 30.24 29.49 30.19 324,442 +0.82(+2.79%)
Dec 04, 2014 29.19 29.53 28.99 29.37 224,227 +0.15(+0.51%)
Dec 03, 2014 29.55 29.74 29.13 29.22 199,631 -0.37(-1.25%)
Dec 02, 2014 29.57 29.63 28.71 29.59 477,408 +0.03(+0.10%)
Dec 01, 2014 30.47 31.32 27.01 29.56 1,260,050 -2.04(-6.44%)
Nov 28, 2014 31.17 32.13 31.15 31.60 156,163 +0.26(+0.83%)
Nov 26, 2014 31.84 31.34 31.34 31.34 149,883 -0.44(-1.38%)
Nov 25, 2014 32.25 32.73 31.41 31.78 577,259 -0.41(-1.27%)
Nov 24, 2014 31.11 32.21 31.11 32.19 620,096 +1.09(+3.50%)
Nov 21, 2014 31.14 31.40 30.84 31.10 273,123 +0.28(+0.91%)
Nov 20, 2014 31.01 31.16 30.55 30.82 210,013 -0.38(-1.22%)
Nov 19, 2014 30.65 31.34 30.56 31.20 404,763 +0.38(+1.23%)
Nov 18, 2014 31.30 31.42 30.74 30.82 304,302 -0.50(-1.59%)
Nov 17, 2014 31.21 31.44 30.70 31.32 275,839 +0.11(+0.35%)
Nov 14, 2014 31.82 31.84 31.10 31.21 206,303 -0.64(-2.01%)
Nov 13, 2014 31.16 32.06 31.16 31.85 631,386 +0.60(+1.92%)
Nov 12, 2014 31.06 31.58 30.74 31.25 420,750 +0.32(+1.03%)
Nov 11, 2014 30.84 31.60 30.49 30.93 619,815 +0.10(+0.32%)
Nov 10, 2014 29.69 30.94 29.58 30.83 742,879 +1.14(+3.83%)
Nov 07, 2014 29.05 29.70 28.13 29.69 762,913 +0.49(+1.67%)
Nov 06, 2014 29.39 30.39 28.98 29.20 492,340 -0.24(-0.81%)
Nov 05, 2014 29.84 30.94 27.97 29.44 1,086,744 -0.18(-0.61%)
Nov 04, 2014 29.27 30.74 29.27 29.62 878,896 +0.01(+0.03%)
Nov 03, 2014 28.85 29.89 28.65 29.61 769,062 -0.25(-0.84%)
Oct 31, 2014 29.44 29.89 29.17 29.86 549,946 +0.69(+2.36%)
Oct 30, 2014 28.27 29.61 28.11 29.17 774,136 +0.81(+2.85%)
Oct 29, 2014 28.90 29.14 27.99 28.37 363,523 -0.54(-1.86%)
Oct 28, 2014 28.65 29.19 28.46 28.91 317,512 +0.27(+0.94%)
Oct 27, 2014 28.14 28.20 28.20 28.64 618,873 +0.44(+1.56%)
Oct 24, 2014 28.11 28.41 27.75 28.20 490,044 +0.07(+0.25%)
Oct 23, 2014 26.90 28.42 26.88 28.13 785,783 +1.26(+4.68%)
Oct 22, 2014 26.83 26.99 26.66 26.87 369,603 +0.11(+0.41%)
Oct 21, 2014 26.94 27.10 26.49 26.76 247,276 -0.18(-0.67%)
Oct 20, 2014 26.26 27.07 26.15 26.94 187,974 +0.52(+1.96%)
Oct 17, 2014 27.15 27.15 26.27 26.42 233,462 -0.43(-1.60%)
Oct 16, 2014 26.45 27.39 26.36 26.85 426,963 +0.09(+0.34%)
Oct 15, 2014 26.23 26.99 26.14 26.76 449,002 +0.09(+0.34%)
Oct 14, 2014 26.13 26.99 26.09 26.67 658,973 +0.60(+2.30%)
Oct 13, 2014 25.73 26.57 25.59 26.07 316,084 +0.39(+1.52%)
Oct 10, 2014 25.95 26.35 25.51 25.68 388,935 -0.27(-1.04%)
Oct 09, 2014 26.76 26.76 25.94 25.95 420,762 -0.79(-2.95%)
Oct 08, 2014 25.90 26.81 25.74 26.74 638,686 +1.16(+4.53%)
Oct 07, 2014 25.53 25.79 25.32 25.58 519,544 +0.01(+0.04%)
Oct 06, 2014 25.84 25.96 25.50 25.57 413,611 -0.22(-0.85%)
Oct 03, 2014 25.18 26.04 24.91 25.79 601,206 +0.79(+3.15%)
Oct 02, 2014 24.80 25.07 24.35 25.00 510,742 +0.15(+0.60%)
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.