Trinet Group Inc (NY: TNET )

97.65 +0.36 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 29.37 29.82 29.10 29.79 551,324 +0.69(+2.36%)
Oct 30, 2014 28.20 29.54 28.04 29.10 776,076 +0.81(+2.85%)
Oct 29, 2014 28.82 29.07 27.92 28.30 364,434 -0.54(-1.86%)
Oct 28, 2014 28.57 29.12 28.39 28.83 318,307 +0.27(+0.94%)
Oct 27, 2014 28.07 28.13 28.13 28.56 620,424 +0.44(+1.56%)
Oct 24, 2014 28.04 28.34 27.68 28.13 491,272 +0.07(+0.25%)
Oct 23, 2014 26.83 28.35 26.81 28.06 787,752 +1.25(+4.68%)
Oct 22, 2014 26.76 26.92 26.59 26.80 370,529 +0.11(+0.41%)
Oct 21, 2014 26.87 27.03 26.42 26.69 247,896 -0.18(-0.67%)
Oct 20, 2014 26.19 27.00 26.09 26.87 188,445 +0.52(+1.96%)
Oct 17, 2014 27.08 27.08 26.20 26.35 234,047 -0.43(-1.60%)
Oct 16, 2014 26.38 27.32 26.29 26.78 428,033 +0.09(+0.34%)
Oct 15, 2014 26.16 26.92 26.08 26.69 450,128 +0.09(+0.34%)
Oct 14, 2014 26.07 26.92 26.03 26.60 660,625 +0.60(+2.30%)
Oct 13, 2014 25.67 26.50 25.53 26.01 316,876 +0.39(+1.52%)
Oct 10, 2014 25.89 26.28 25.45 25.62 389,909 -0.27(-1.04%)
Oct 09, 2014 26.69 26.69 25.88 25.89 421,816 -0.79(-2.95%)
Oct 08, 2014 25.84 26.74 25.68 26.67 640,287 +1.15(+4.53%)
Oct 07, 2014 25.47 25.73 25.26 25.52 520,846 +0.01(+0.04%)
Oct 06, 2014 25.78 25.90 25.44 25.51 414,648 -0.22(-0.85%)
Oct 03, 2014 25.12 25.98 24.85 25.73 602,713 +0.79(+3.15%)
Oct 02, 2014 24.74 25.01 24.29 24.94 512,022 +0.15(+0.60%)
Oct 01, 2014 25.33 25.59 24.27 24.79 941,128 -0.85(-3.30%)
Sep 30, 2014 25.33 25.89 25.01 25.64 447,570 +0.25(+0.98%)
Sep 29, 2014 25.37 25.60 25.23 25.39 273,373 -0.12(-0.47%)
Sep 26, 2014 25.82 25.88 25.19 25.51 620,223 -0.31(-1.20%)
Sep 25, 2014 25.82 25.92 25.54 25.82 451,882 -0.02(-0.08%)
Sep 24, 2014 25.82 26.04 25.49 25.84 328,501 +0.00(+0.00%)
Sep 23, 2014 25.35 26.41 25.15 25.84 1,113,321 -0.85(-3.17%)
Sep 22, 2014 26.91 26.98 26.03 26.68 464,079 -0.38(-1.40%)
Sep 19, 2014 27.22 27.33 26.56 27.06 555,934 -0.11(-0.40%)
Sep 18, 2014 27.00 27.38 26.74 27.17 462,019 +0.11(+0.40%)
Sep 17, 2014 26.88 27.37 26.82 27.06 611,800 +0.16(+0.59%)
Sep 16, 2014 27.17 27.34 26.55 26.90 480,238 -0.31(-1.13%)
Sep 15, 2014 27.28 27.49 26.67 27.21 816,637 -0.13(-0.47%)
Sep 12, 2014 26.26 27.34 26.23 27.34 7,330,321 +1.74(+6.81%)
Sep 11, 2014 25.89 25.93 25.15 25.60 694,485 -0.40(-1.53%)
Sep 10, 2014 26.46 26.58 25.60 26.00 377,358 -0.50(-1.88%)
Sep 09, 2014 27.38 28.03 26.33 26.49 561,730 -1.24(-4.49%)
Sep 08, 2014 27.14 28.70 26.67 27.74 840,713 +0.60(+2.20%)
Sep 05, 2014 27.45 27.70 27.04 27.14 143,361 -0.39(-1.41%)
Sep 04, 2014 27.88 27.88 27.47 27.53 170,753 -0.37(-1.32%)
Sep 03, 2014 28.10 28.79 27.83 27.90 449,309 +0.04(+0.14%)
Sep 02, 2014 26.75 27.90 26.07 27.86 420,936 +1.16(+4.36%)
Aug 29, 2014 26.92 26.69 26.69 26.69 137,000 -0.20(-0.74%)
Aug 28, 2014 27.15 28.06 26.79 26.89 221,574 -0.31(-1.13%)
Aug 27, 2014 27.12 27.32 26.86 27.20 170,852 +0.14(+0.52%)
Aug 26, 2014 27.59 27.70 26.81 27.06 253,602 -0.32(-1.16%)
Aug 25, 2014 27.09 27.59 26.88 27.38 198,410 +0.42(+1.55%)
Aug 22, 2014 27.01 27.60 26.23 26.96 349,948 -0.16(-0.59%)
Aug 21, 2014 28.58 28.82 26.95 27.12 235,160 -1.34(-4.72%)
Aug 20, 2014 28.60 29.19 28.39 28.46 132,579 -0.24(-0.83%)
Aug 19, 2014 28.69 29.10 28.50 28.70 208,836 +0.15(+0.52%)
Aug 18, 2014 28.56 28.70 28.16 28.55 102,298 +0.19(+0.67%)
Aug 15, 2014 28.99 28.99 28.17 28.37 118,781 -0.37(-1.28%)
Aug 14, 2014 28.75 28.86 28.47 28.73 133,065 +0.14(+0.49%)
Aug 13, 2014 29.43 29.64 28.26 28.59 377,396 -0.42(-1.44%)
Aug 12, 2014 28.17 29.13 28.11 29.01 414,564 +0.87(+3.08%)
Aug 11, 2014 27.57 28.58 27.39 28.15 226,570 +0.68(+2.46%)
Aug 08, 2014 27.46 27.56 27.14 27.47 99,957 +0.12(+0.44%)
Aug 07, 2014 27.17 27.78 26.89 27.35 192,943 +0.28(+1.03%)
Aug 06, 2014 26.81 27.17 26.42 27.07 268,173 +0.11(+0.41%)
Aug 05, 2014 25.36 27.33 25.04 26.96 974,093 +2.35(+9.55%)
Aug 04, 2014 24.19 24.67 23.71 24.61 373,282 +0.38(+1.56%)
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.