Trinet Group Inc (NY: TNET )

133.94 +1.93 (+1.46%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 34.71 34.96 33.49 33.56 422,883 -1.19(-3.42%)
Sep 28, 2017 33.77 34.93 33.74 34.74 517,589 +0.95(+2.81%)
Sep 27, 2017 33.60 34.45 33.36 33.80 477,581 +0.39(+1.17%)
Sep 26, 2017 33.31 33.60 33.18 33.41 297,773 +0.24(+0.72%)
Sep 25, 2017 33.24 33.50 32.67 33.17 240,474 -0.01(-0.03%)
Sep 22, 2017 33.21 33.35 32.70 33.18 444,696 +0.03(+0.09%)
Sep 21, 2017 33.80 33.80 33.09 33.15 536,251 -0.67(-1.98%)
Sep 20, 2017 34.49 34.71 33.63 33.82 443,413 -0.68(-1.97%)
Sep 19, 2017 34.08 34.61 34.08 34.49 197,066 +0.54(+1.59%)
Sep 18, 2017 33.88 34.13 33.55 33.96 313,746 +0.00(+0.00%)
Sep 15, 2017 34.16 34.34 33.93 33.96 462,930 -0.21(-0.61%)
Sep 14, 2017 33.78 34.34 33.64 34.17 339,004 +0.37(+1.09%)
Sep 13, 2017 35.25 35.42 33.72 33.80 478,448 -1.52(-4.30%)
Sep 12, 2017 35.59 35.87 35.19 35.31 271,101 -0.12(-0.34%)
Sep 11, 2017 36.10 36.47 35.38 35.43 217,618 -0.34(-0.95%)
Sep 08, 2017 34.86 35.92 34.83 35.77 265,289 +0.78(+2.22%)
Sep 07, 2017 35.08 35.15 34.78 34.99 415,599 -0.15(-0.43%)
Sep 06, 2017 35.69 35.69 35.00 35.14 307,784 -0.46(-1.29%)
Sep 05, 2017 36.28 36.43 35.44 35.60 193,315 -0.73(-2.01%)
Sep 01, 2017 35.84 36.41 35.78 36.33 236,539 +0.67(+1.88%)
Aug 31, 2017 35.54 35.96 35.34 35.66 305,503 +0.33(+0.93%)
Aug 30, 2017 35.48 35.78 35.29 35.33 258,089 -0.19(-0.53%)
Aug 29, 2017 35.16 35.78 35.16 35.52 251,678 +0.12(+0.34%)
Aug 28, 2017 35.24 35.66 35.14 35.40 198,211 +0.20(+0.57%)
Aug 25, 2017 35.43 35.62 34.70 35.20 260,195 +0.04(+0.11%)
Aug 24, 2017 34.94 35.35 34.73 35.16 162,695 +0.28(+0.80%)
Aug 23, 2017 34.77 35.17 34.73 34.88 280,457 -0.21(-0.60%)
Aug 22, 2017 31.92 35.25 31.92 35.09 520,724 -0.49(-1.37%)
Aug 21, 2017 35.39 35.77 35.09 35.58 220,940 +0.23(+0.65%)
Aug 18, 2017 35.03 35.70 34.84 35.35 202,869 +0.08(+0.23%)
Aug 17, 2017 34.04 36.64 31.46 35.27 778,223 -2.83(-7.44%)
Aug 16, 2017 37.86 38.26 37.78 38.11 230,742 +0.27(+0.71%)
Aug 15, 2017 38.28 38.28 37.74 37.84 262,793 -0.34(-0.89%)
Aug 14, 2017 37.64 38.43 37.55 38.18 217,028 +0.88(+2.35%)
Aug 11, 2017 36.62 37.84 36.14 37.30 293,264 +0.18(+0.48%)
Aug 10, 2017 37.91 38.12 37.09 37.12 252,140 -0.98(-2.57%)
Aug 09, 2017 38.54 38.87 37.96 38.10 276,738 -0.61(-1.57%)
Aug 08, 2017 39.43 39.43 38.66 38.71 175,561 -0.90(-2.27%)
Aug 07, 2017 39.43 39.76 39.22 39.60 279,451 -0.03(-0.08%)
Aug 04, 2017 39.71 38.67 39.63 379,119 +0.85(+2.19%)
Aug 03, 2017 38.17 38.90 37.88 38.79 364,607 +0.13(+0.34%)
Aug 02, 2017 40.03 40.11 38.24 38.66 496,187 -1.66(-4.11%)
Aug 01, 2017 36.93 41.50 36.68 40.31 1,510,518 +5.38(+15.40%)
Jul 31, 2017 33.91 35.07 33.91 34.93 551,839 +1.22(+3.61%)
Jul 28, 2017 33.06 33.81 33.06 33.72 364,115 +0.48(+1.44%)
Jul 27, 2017 33.40 33.58 32.98 33.24 176,791 +0.01(+0.03%)
Jul 26, 2017 33.44 33.74 33.20 33.23 233,529 -0.21(-0.63%)
Jul 25, 2017 33.36 33.49 32.87 33.44 224,435 +0.28(+0.84%)
Jul 24, 2017 32.87 33.24 32.61 33.16 220,962 +0.27(+0.82%)
Jul 21, 2017 33.44 33.44 32.77 32.89 216,348 -0.26(-0.78%)
Jul 20, 2017 33.51 33.57 32.97 33.15 160,022 -0.34(-1.01%)
Jul 19, 2017 33.21 33.49 33.14 33.49 193,040 +0.41(+1.24%)
Jul 18, 2017 32.89 33.23 32.73 33.08 168,454 +0.13(+0.39%)
Jul 17, 2017 33.49 33.76 32.59 32.95 283,867 -0.59(-1.76%)
Jul 14, 2017 33.50 33.94 33.35 33.54 316,720 +0.01(+0.03%)
Jul 13, 2017 33.49 33.75 33.24 33.53 459,992 +0.05(+0.15%)
Jul 12, 2017 33.11 33.68 33.11 33.48 227,657 +0.44(+1.33%)
Jul 11, 2017 33.09 33.64 32.94 33.04 326,816 -0.08(-0.24%)
Jul 10, 2017 32.93 33.31 32.34 33.12 232,692 +0.19(+0.58%)
Jul 07, 2017 32.18 32.96 32.13 32.93 251,705 +0.75(+2.33%)
Jul 06, 2017 32.27 32.68 32.13 32.18 210,933 -0.47(-1.44%)
Jul 05, 2017 32.73 32.96 32.26 32.65 188,248 -0.09(-0.27%)
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.