Trinet Group Inc (NY: TNET )

132.26 +0.60 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 41.59 41.97 40.97 41.87 194,467 +0.75(+1.82%)
Dec 28, 2018 41.43 42.01 40.70 41.12 302,371 -0.16(-0.39%)
Dec 27, 2018 40.73 41.30 39.71 41.28 226,033 -0.25(-0.60%)
Dec 26, 2018 39.57 41.57 39.30 41.53 320,765 +2.24(+5.69%)
Dec 24, 2018 39.56 40.06 38.67 39.30 202,382 -0.69(-1.72%)
Dec 21, 2018 40.56 41.19 39.45 39.98 485,417 -0.56(-1.38%)
Dec 20, 2018 40.30 41.17 39.81 40.54 324,201 +0.12(+0.30%)
Dec 19, 2018 41.53 41.83 40.02 40.42 345,598 -1.08(-2.60%)
Dec 18, 2018 41.39 42.36 41.05 41.50 285,947 +0.45(+1.09%)
Dec 17, 2018 41.74 42.40 40.74 41.05 337,279 -1.00(-2.37%)
Dec 14, 2018 42.02 43.05 41.65 42.05 251,976 -0.27(-0.64%)
Dec 13, 2018 42.85 43.13 41.78 42.32 436,253 -0.53(-1.23%)
Dec 12, 2018 42.92 43.66 42.57 42.85 289,906 +0.60(+1.42%)
Dec 11, 2018 43.04 43.21 41.68 42.25 240,912 +0.01(+0.02%)
Dec 10, 2018 41.79 42.78 41.43 42.24 378,065 +0.43(+1.03%)
Dec 07, 2018 43.19 43.54 41.58 41.81 299,666 -1.40(-3.23%)
Dec 06, 2018 41.93 43.23 41.06 43.21 432,762 +0.50(+1.17%)
Dec 04, 2018 45.99 46.24 42.53 42.71 357,275 -3.38(-7.34%)
Dec 03, 2018 46.50 46.56 45.04 46.09 327,068 +0.27(+0.59%)
Nov 30, 2018 44.67 45.91 44.64 45.82 480,909 +1.01(+2.25%)
Nov 29, 2018 45.47 45.58 44.54 44.82 220,314 -0.96(-2.09%)
Nov 28, 2018 43.42 45.83 43.42 45.77 546,094 +2.52(+5.81%)
Nov 27, 2018 43.40 43.52 42.66 43.26 424,695 -0.37(-0.85%)
Nov 26, 2018 43.76 43.91 42.96 43.63 396,759 +0.30(+0.69%)
Nov 23, 2018 43.52 44.05 43.29 43.33 101,692 -0.57(-1.30%)
Nov 21, 2018 43.90 43.90 43.90 0 +0.74(+1.71%)
Nov 20, 2018 43.59 44.15 43.07 43.16 404,802 -1.00(-2.26%)
Nov 19, 2018 44.14 44.53 43.58 44.16 379,231 -0.52(-1.16%)
Nov 16, 2018 44.50 45.24 44.33 44.68 265,101 -0.19(-0.42%)
Nov 15, 2018 44.05 45.04 44.00 44.87 227,091 +0.51(+1.15%)
Nov 14, 2018 45.03 45.03 44.32 44.36 387,090 -0.23(-0.51%)
Nov 13, 2018 45.02 45.28 44.35 44.59 264,282 -0.36(-0.80%)
Nov 12, 2018 46.21 46.50 44.85 44.94 173,226 -1.40(-3.02%)
Nov 09, 2018 47.36 47.57 45.86 46.34 179,639 -1.34(-2.81%)
Nov 08, 2018 47.17 48.02 47.08 47.68 395,180 +0.54(+1.14%)
Nov 07, 2018 46.65 47.22 45.90 47.14 490,466 +0.76(+1.64%)
Nov 06, 2018 45.88 46.81 45.44 46.38 324,447 +0.57(+1.24%)
Nov 05, 2018 47.36 47.65 45.65 45.81 243,286 -1.42(-3.00%)
Nov 02, 2018 47.36 47.86 46.48 47.23 285,339 +0.14(+0.30%)
Nov 01, 2018 47.19 47.46 46.44 47.09 467,641 +0.19(+0.40%)
Oct 31, 2018 48.73 49.12 46.83 46.90 478,824 -0.84(-1.76%)
Oct 30, 2018 45.16 48.67 45.16 47.74 613,641 +1.41(+3.04%)
Oct 29, 2018 46.67 46.97 45.55 46.33 411,533 +0.31(+0.67%)
Oct 26, 2018 45.85 47.05 44.98 46.02 240,855 -0.45(-0.97%)
Oct 25, 2018 46.38 46.88 45.88 46.47 267,375 +0.40(+0.87%)
Oct 24, 2018 49.04 49.15 46.00 46.07 247,813 -3.10(-6.31%)
Oct 23, 2018 48.24 49.30 47.78 49.18 315,439 +0.08(+0.16%)
Oct 22, 2018 48.23 49.25 47.99 49.10 214,304 +0.96(+1.99%)
Oct 19, 2018 48.68 49.23 47.98 48.14 196,371 -0.63(-1.29%)
Oct 18, 2018 49.44 49.67 48.43 48.77 257,916 -0.81(-1.63%)
Oct 17, 2018 49.79 49.93 49.05 49.58 261,548 -0.26(-0.52%)
Oct 16, 2018 48.90 49.95 48.31 49.84 355,797 +1.32(+2.72%)
Oct 15, 2018 48.26 48.88 47.72 48.52 184,958 +0.10(+0.21%)
Oct 12, 2018 49.66 49.82 47.80 48.42 280,630 -0.25(-0.51%)
Oct 11, 2018 49.94 50.77 48.62 48.67 447,396 -1.67(-3.31%)
Oct 10, 2018 53.91 53.91 50.28 50.33 464,960 -3.67(-6.80%)
Oct 09, 2018 53.31 54.34 53.31 54.01 414,058 +0.54(+1.01%)
Oct 08, 2018 52.72 53.60 52.72 53.47 221,223 -0.06(-0.11%)
Oct 05, 2018 54.89 55.45 52.86 53.53 345,352 -1.35(-2.46%)
Oct 04, 2018 55.12 55.50 54.78 54.88 349,727 -0.53(-0.95%)
Oct 03, 2018 54.59 55.71 54.02 55.41 240,784 +0.93(+1.70%)
Oct 02, 2018 55.25 55.54 54.31 54.48 231,799 -0.73(-1.32%)
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.