Trinet Group Inc (NY: TNET )

132.49 +0.48 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2017 30.94 31.34 30.63 31.34 170,415 +0.47(+1.52%)
May 31, 2017 30.88 30.91 30.30 30.87 165,988 +0.09(+0.29%)
May 30, 2017 30.61 30.85 30.44 30.78 143,201 +0.04(+0.13%)
May 26, 2017 31.04 31.08 30.60 30.74 102,546 -0.32(-1.03%)
May 25, 2017 30.94 31.35 30.91 31.06 195,900 +0.35(+1.14%)
May 24, 2017 30.82 31.08 30.63 30.71 211,077 -0.23(-0.74%)
May 23, 2017 30.72 31.13 30.44 30.94 211,349 +0.25(+0.81%)
May 22, 2017 30.59 30.80 30.44 30.69 151,433 +0.12(+0.39%)
May 19, 2017 30.55 30.82 30.48 30.57 201,627 +0.01(+0.03%)
May 18, 2017 30.46 30.85 30.44 30.56 196,760 +0.05(+0.16%)
May 17, 2017 30.54 30.91 30.47 30.51 303,015 -0.63(-2.02%)
May 16, 2017 31.04 31.14 30.71 31.14 261,114 +0.06(+0.19%)
May 15, 2017 30.79 31.24 30.61 31.08 242,906 +0.31(+1.01%)
May 12, 2017 30.87 31.07 30.46 30.77 204,180 -0.21(-0.68%)
May 11, 2017 30.84 31.05 30.24 30.98 295,035 -0.01(-0.03%)
May 10, 2017 31.12 31.30 30.71 30.99 407,445 -0.24(-0.77%)
May 09, 2017 30.80 31.24 30.55 31.23 446,411 +0.28(+0.90%)
May 08, 2017 31.34 31.43 30.91 30.95 284,943 -0.39(-1.24%)
May 05, 2017 32.02 32.02 31.31 31.34 365,595 -0.63(-1.97%)
May 04, 2017 32.33 32.65 31.46 31.97 409,648 -0.31(-0.96%)
May 03, 2017 30.44 33.43 30.19 32.28 954,554 +3.37(+11.67%)
May 02, 2017 29.29 29.34 28.76 28.91 490,931 -0.32(-1.09%)
May 01, 2017 29.40 29.46 29.07 29.22 338,398 -0.12(-0.41%)
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%)
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.