Trinet Group Inc (NY: TNET )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	34.97	35.45	34.56	35.02	457,955	-0.02(-0.06%)
Apr 29, 2015	35.41	35.73	35.02	35.04	315,303	-0.39(-1.10%)
Apr 28, 2015	35.21	35.79	34.94	35.43	258,569	+0.27(+0.77%)
Apr 27, 2015	35.24	35.84	34.87	35.16	341,575	-0.04(-0.11%)
Apr 24, 2015	35.55	35.55	35.06	35.20	252,611	-0.14(-0.40%)
Apr 23, 2015	35.45	35.62	35.06	35.34	451,840	-0.11(-0.31%)
Apr 22, 2015	36.05	36.05	35.36	35.45	256,123	-0.54(-1.50%)
Apr 21, 2015	36.96	36.96	35.99	35.99	198,093	-0.71(-1.93%)
Apr 20, 2015	35.77	36.87	35.76	36.70	633,382	+1.19(+3.35%)
Apr 17, 2015	35.36	35.97	35.17	35.51	788,303	-0.02(-0.06%)
Apr 16, 2015	36.60	36.84	35.02	35.53	949,505	-1.40(-3.79%)
Apr 15, 2015	37.21	37.21	36.70	36.93	847,355	-0.28(-0.75%)
Apr 14, 2015	37.23	37.47	36.63	37.21	645,696	-0.06(-0.16%)
Apr 13, 2015	37.22	37.46	36.94	37.27	462,403	+0.00(+0.00%)
Apr 10, 2015	36.61	37.60	36.42	37.27	360,544	+0.74(+2.03%)
Apr 09, 2015	36.78	37.00	36.00	36.53	208,406	-0.32(-0.87%)
Apr 08, 2015	35.97	36.89	35.74	36.85	268,420	+1.10(+3.08%)
Apr 07, 2015	35.62	36.13	35.29	35.75	236,423	-0.05(-0.14%)
Apr 06, 2015	35.52	35.91	35.20	35.80	218,651	-0.01(-0.03%)
Apr 02, 2015	35.10	35.81	35.81	35.81	304,800	+0.68(+1.94%)
Apr 01, 2015	35.00	35.38	34.89	35.13	437,632	-0.10(-0.28%)
Mar 31, 2015	34.94	35.84	34.69	35.23	419,834	+0.20(+0.57%)
Mar 30, 2015	35.48	35.58	34.75	35.03	754,242	-0.22(-0.62%)
Mar 27, 2015	34.50	35.50	34.08	35.25	314,006	+0.79(+2.29%)
Mar 26, 2015	34.44	34.61	34.07	34.46	338,586	-0.19(-0.55%)
Mar 25, 2015	36.32	36.32	34.59	34.65	422,265	-1.18(-3.29%)
Mar 24, 2015	35.29	36.30	35.04	35.83	535,251	+0.45(+1.27%)
Mar 23, 2015	36.08	36.08	35.38	35.38	305,668	-0.87(-2.40%)
Mar 20, 2015	36.00	36.53	35.68	36.25	909,385	+0.28(+0.78%)
Mar 19, 2015	35.59	35.99	35.48	35.97	232,365	+0.21(+0.59%)
Mar 18, 2015	35.30	35.92	34.69	35.76	403,085	+0.46(+1.30%)
Mar 17, 2015	34.91	35.49	34.91	35.30	359,391	+0.29(+0.83%)
Mar 16, 2015	34.67	35.52	34.55	35.01	583,493	+0.71(+2.07%)
Mar 13, 2015	35.06	35.44	34.14	34.30	477,811	-0.90(-2.56%)
Mar 12, 2015	33.38	35.62	33.14	35.20	580,232	+1.95(+5.86%)
Mar 11, 2015	32.97	33.49	32.82	33.25	582,969	+0.36(+1.09%)
Mar 10, 2015	33.03	33.13	32.55	32.89	639,444	-0.41(-1.23%)
Mar 09, 2015	33.16	33.73	32.76	33.30	847,106	+0.24(+0.73%)
Mar 06, 2015	33.36	33.60	32.68	33.06	1,459,441	-0.45(-1.34%)
Mar 05, 2015	33.16	34.33	32.64	33.51	1,993,778	-0.42(-1.24%)
Mar 04, 2015	31.05	34.33	30.01	33.93	7,179,350	-3.95(-10.43%)
Mar 03, 2015	36.47	38.00	36.12	37.88	1,038,795	+1.10(+2.99%)
Mar 02, 2015	36.34	37.17	35.88	36.78	697,683	+0.44(+1.21%)
Feb 27, 2015	36.70	36.88	35.82	36.34	319,052	-0.32(-0.87%)
Feb 26, 2015	36.44	36.96	36.10	36.66	227,746	+0.32(+0.88%)
Feb 25, 2015	36.33	36.75	35.88	36.34	205,404	+0.14(+0.39%)
Feb 24, 2015	36.57	36.72	36.06	36.20	225,969	-0.37(-1.01%)
Feb 23, 2015	36.16	36.58	36.02	36.57	136,668	+0.01(+0.03%)
Feb 20, 2015	36.52	36.64	35.89	36.56	253,830	+0.12(+0.33%)
Feb 19, 2015	36.06	36.59	35.90	36.44	188,627	+0.24(+0.66%)
Feb 18, 2015	36.45	36.75	35.99	36.20	241,394	-0.34(-0.93%)
Feb 17, 2015	36.48	36.62	35.59	36.54	300,203	+0.05(+0.14%)
Feb 13, 2015	35.83	36.49	36.49	36.49	264,200	+0.76(+2.13%)
Feb 12, 2015	35.14	35.93	34.96	35.73	299,441	+0.59(+1.68%)
Feb 11, 2015	34.93	35.19	34.80	35.14	232,885	+0.14(+0.40%)
Feb 10, 2015	34.87	35.14	34.40	35.00	260,503	+0.47(+1.36%)
Feb 09, 2015	34.82	35.28	34.47	34.53	253,649	-0.20(-0.58%)
Feb 06, 2015	35.18	35.33	34.62	34.73	401,561	-0.48(-1.36%)
Feb 05, 2015	34.57	35.42	34.50	35.21	267,570	+0.51(+1.47%)
Feb 04, 2015	33.41	34.95	33.40	34.70	378,981	+0.94(+2.78%)
Feb 03, 2015	33.22	33.95	33.06	33.76	246,550	+0.60(+1.81%)

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.