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 (%)
Apr 28, 2017 29.94 29.97 29.32 29.34 133,233 -0.59(-1.97%)
Apr 27, 2017 29.87 30.35 29.65 29.93 159,475 +0.09(+0.30%)
Apr 26, 2017 29.41 29.94 29.41 29.84 164,286 +0.33(+1.12%)
Apr 25, 2017 29.94 29.28 29.51 210,366 +0.44(+1.51%)
Apr 24, 2017 29.02 29.34 28.85 29.07 175,085 +0.54(+1.89%)
Apr 21, 2017 28.52 28.80 28.48 28.54 125,199 -0.04(-0.14%)
Apr 20, 2017 27.61 28.60 27.42 28.58 268,624 +1.06(+3.84%)
Apr 19, 2017 27.70 28.07 27.22 27.52 222,353 -0.74(-2.61%)
Apr 18, 2017 27.67 28.29 27.56 28.26 314,186 +0.58(+2.09%)
Apr 17, 2017 27.80 27.94 27.58 27.68 321,292 -0.03(-0.11%)
Apr 13, 2017 27.89 28.05 27.66 27.71 215,380 -0.33(-1.17%)
Apr 12, 2017 28.41 28.54 27.94 28.04 155,386 -0.43(-1.51%)
Apr 11, 2017 28.32 28.55 28.18 28.47 165,541 -0.08(-0.28%)
Apr 10, 2017 28.49 28.94 28.47 28.55 120,190 +0.13(+0.46%)
Apr 07, 2017 28.58 28.58 28.14 28.42 188,904 -0.14(-0.49%)
Apr 06, 2017 28.00 28.75 27.89 28.56 258,341 +0.56(+2.00%)
Apr 05, 2017 28.11 28.56 27.97 28.00 316,792 -0.12(-0.43%)
Apr 04, 2017 28.21 28.34 27.82 28.12 163,150 -0.08(-0.28%)
Apr 03, 2017 28.84 28.91 28.07 28.20 204,198 -0.65(-2.25%)
Mar 31, 2017 28.57 28.99 28.57 28.85 264,832 +0.31(+1.08%)
Mar 30, 2017 28.41 28.66 28.26 28.54 134,461 +0.24(+0.85%)
Mar 29, 2017 28.62 28.62 28.24 28.30 95,268 -0.37(-1.29%)
Mar 28, 2017 28.29 28.68 28.17 28.67 234,464 +0.34(+1.20%)
Mar 27, 2017 28.00 28.40 27.71 28.33 180,856 -0.05(-0.18%)
Mar 24, 2017 28.82 28.99 28.34 28.38 128,852 -0.35(-1.22%)
Mar 23, 2017 28.45 28.98 28.23 28.73 136,346 +0.30(+1.05%)
Mar 22, 2017 28.62 28.75 28.21 28.43 217,616 -0.18(-0.63%)
Mar 21, 2017 29.56 29.56 28.50 28.61 380,656 -0.65(-2.22%)
Mar 20, 2017 29.59 29.59 29.14 29.25 225,559 -0.31(-1.05%)
Mar 17, 2017 29.84 29.84 29.42 29.56 397,652 -0.20(-0.67%)
Mar 16, 2017 29.93 30.11 29.75 29.76 477,781 -0.12(-0.40%)
Mar 15, 2017 29.26 29.94 29.17 29.88 526,983 +0.72(+2.46%)
Mar 14, 2017 29.24 29.44 28.86 29.16 281,681 -0.10(-0.34%)
Mar 13, 2017 29.07 29.40 29.05 29.26 365,114 +0.09(+0.31%)
Mar 10, 2017 29.02 29.33 28.84 29.17 271,233 +0.35(+1.21%)
Mar 09, 2017 28.50 29.09 28.44 28.83 427,499 +0.21(+0.73%)
Mar 08, 2017 28.65 28.95 28.50 28.62 202,440 -0.04(-0.14%)
Mar 07, 2017 28.28 28.84 28.28 28.66 410,828 -0.04(-0.14%)
Mar 06, 2017 28.19 28.81 28.05 28.70 232,001 +0.20(+0.70%)
Mar 03, 2017 28.45 28.80 28.15 28.50 294,378 -0.09(-0.31%)
Mar 02, 2017 28.19 28.97 28.17 28.59 447,353 -0.02(-0.07%)
Mar 01, 2017 25.63 29.13 25.50 28.61 724,171 +1.81(+6.74%)
Feb 28, 2017 27.00 27.05 26.62 26.80 347,103 -0.28(-1.03%)
Feb 27, 2017 26.51 27.17 26.47 27.08 392,032 +0.55(+2.07%)
Feb 24, 2017 26.02 26.53 26.02 26.53 122,573 +0.23(+0.87%)
Feb 23, 2017 26.26 26.45 25.97 26.30 169,651 +0.17(+0.65%)
Feb 22, 2017 26.32 26.38 26.10 26.13 160,774 -0.19(-0.72%)
Feb 21, 2017 26.37 26.57 25.80 26.32 206,131 +0.01(+0.04%)
Feb 17, 2017 26.31 26.31 26.31 0 +0.22(+0.84%)
Feb 16, 2017 25.68 26.24 25.68 26.09 280,784 +0.27(+1.04%)
Feb 15, 2017 25.51 25.87 25.32 25.82 216,203 +0.25(+0.98%)
Feb 14, 2017 24.92 25.61 24.89 25.57 213,002 +0.51(+2.03%)
Feb 13, 2017 24.91 25.24 24.89 25.06 210,167 +0.37(+1.50%)
Feb 10, 2017 24.70 24.76 24.42 24.69 265,218 +0.22(+0.90%)
Feb 09, 2017 24.24 24.64 24.24 24.47 190,785 +0.25(+1.03%)
Feb 08, 2017 24.30 24.47 24.04 24.22 160,399 -0.21(-0.86%)
Feb 07, 2017 24.44 24.67 24.35 24.43 180,572 -0.07(-0.29%)
Feb 06, 2017 24.97 24.98 24.43 24.50 163,333 -0.50(-2.00%)
Feb 03, 2017 24.75 25.11 24.66 25.00 195,593 +0.44(+1.79%)
Feb 02, 2017 24.64 24.65 24.17 24.56 554,915 -0.10(-0.40%)
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.