Trinet Group Inc (NY: TNET )

132.26 +0.25 (+0.19%)
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 20.20 20.51 19.95 20.11 461,056 -0.08(-0.40%)
May 27, 2016 19.79 20.19 20.19 20.19 592,119 +0.27(+1.35%)
May 26, 2016 19.75 19.96 19.47 19.92 239,436 +0.16(+0.81%)
May 25, 2016 19.68 19.93 19.61 19.76 473,878 +0.07(+0.35%)
May 24, 2016 19.25 19.84 19.24 19.69 511,921 +0.51(+2.65%)
May 23, 2016 19.12 19.39 19.12 19.18 348,623 -0.08(-0.41%)
May 20, 2016 18.89 19.40 18.89 19.26 309,688 +0.45(+2.39%)
May 19, 2016 18.72 19.10 18.60 18.81 385,548 -0.09(-0.48%)
May 18, 2016 18.95 19.12 18.69 18.90 513,647 -0.07(-0.37%)
May 17, 2016 18.96 19.36 18.81 18.97 639,562 +0.00(+0.00%)
May 16, 2016 18.71 19.25 18.71 18.97 759,814 +0.26(+1.39%)
May 13, 2016 18.48 18.84 18.43 18.71 912,921 +0.16(+0.86%)
May 12, 2016 18.71 18.92 18.33 18.55 505,795 -0.10(-0.53%)
May 11, 2016 18.46 18.79 18.42 18.65 469,698 +0.10(+0.54%)
May 10, 2016 18.31 18.73 18.19 18.55 326,744 +0.29(+1.58%)
May 09, 2016 17.87 18.52 17.84 18.27 589,436 +0.39(+2.18%)
May 06, 2016 17.57 17.91 17.31 17.88 482,344 +0.18(+1.01%)
May 05, 2016 17.74 18.00 17.58 17.70 401,556 +0.03(+0.17%)
May 04, 2016 18.08 18.26 17.60 17.67 960,249 -0.52(-2.85%)
May 03, 2016 17.97 18.88 17.68 18.19 2,131,274 +1.62(+9.76%)
May 02, 2016 16.59 16.59 16.29 16.57 732,633 -0.02(-0.12%)
Apr 29, 2016 16.77 16.90 16.34 16.59 729,907 -0.19(-1.13%)
Apr 28, 2016 16.69 17.11 16.67 16.78 433,599 -0.04(-0.24%)
Apr 27, 2016 16.54 16.89 16.44 16.82 346,200 +0.24(+1.44%)
Apr 26, 2016 16.22 16.64 16.16 16.58 445,952 +0.40(+2.47%)
Apr 25, 2016 16.26 16.30 15.97 16.18 458,552 -0.09(-0.55%)
Apr 22, 2016 16.13 16.57 16.13 16.27 407,376 +0.11(+0.68%)
Apr 21, 2016 15.74 16.26 15.61 16.16 479,130 +0.35(+2.21%)
Apr 20, 2016 15.80 16.00 15.58 15.81 381,921 +0.00(+0.00%)
Apr 19, 2016 15.97 16.17 15.57 15.81 467,401 -0.16(-1.00%)
Apr 18, 2016 15.46 15.97 15.40 15.97 385,234 +0.43(+2.76%)
Apr 15, 2016 15.81 15.81 15.50 15.54 292,031 -0.30(-1.89%)
Apr 14, 2016 15.70 15.88 15.53 15.84 350,308 +0.17(+1.08%)
Apr 13, 2016 15.39 15.69 15.30 15.67 513,277 +0.34(+2.21%)
Apr 12, 2016 14.90 15.40 14.68 15.33 554,067 +0.44(+2.95%)
Apr 11, 2016 15.16 15.40 14.83 14.89 418,965 -0.21(-1.39%)
Apr 08, 2016 14.97 15.36 14.83 15.10 526,270 +0.19(+1.27%)
Apr 07, 2016 14.61 14.95 14.38 14.91 1,293,318 +0.19(+1.29%)
Apr 06, 2016 14.53 14.84 14.20 14.72 404,003 +0.18(+1.24%)
Apr 05, 2016 14.77 14.80 14.27 14.54 589,065 -0.40(-2.67%)
Apr 04, 2016 14.67 15.06 14.48 14.94 759,352 +0.29(+1.98%)
Apr 01, 2016 14.18 14.69 13.84 14.65 948,401 +0.33(+2.30%)
Mar 31, 2016 13.86 14.41 13.86 14.32 612,508 +0.45(+3.24%)
Mar 30, 2016 13.97 14.16 13.79 13.87 689,281 -0.07(-0.50%)
Mar 29, 2016 13.45 14.06 13.26 13.94 609,640 +0.46(+3.40%)
Mar 28, 2016 13.45 13.59 13.19 13.48 446,623 +0.05(+0.37%)
Mar 24, 2016 13.40 13.43 13.43 13.43 562,563 -0.09(-0.66%)
Mar 23, 2016 13.59 13.65 13.36 13.52 594,088 -0.13(-0.95%)
Mar 22, 2016 13.57 13.85 13.55 13.65 580,733 -0.07(-0.51%)
Mar 21, 2016 13.93 13.93 13.63 13.72 585,636 -0.21(-1.50%)
Mar 18, 2016 12.95 13.98 12.95 13.93 1,699,000 +1.08(+8.38%)
Mar 17, 2016 12.69 12.88 12.56 12.86 963,626 +0.11(+0.86%)
Mar 16, 2016 13.06 13.07 12.69 12.75 550,213 -0.32(-2.44%)
Mar 15, 2016 13.35 13.35 13.05 13.07 664,083 -0.37(-2.75%)
Mar 14, 2016 13.17 13.48 13.09 13.43 591,287 +0.21(+1.58%)
Mar 11, 2016 13.21 13.38 13.10 13.22 939,466 +0.09(+0.68%)
Mar 10, 2016 13.45 13.54 13.05 13.14 801,549 -0.29(-2.16%)
Mar 09, 2016 13.70 13.86 13.35 13.42 583,740 -0.22(-1.61%)
Mar 08, 2016 14.20 14.20 13.62 13.64 441,290 -0.66(-4.61%)
Mar 07, 2016 14.20 14.47 14.03 14.30 665,974 -0.01(-0.07%)
Mar 04, 2016 14.17 14.25 13.91 14.31 826,938 +0.15(+1.06%)
Mar 03, 2016 13.88 14.45 13.86 14.16 791,451 +0.30(+2.16%)
Mar 02, 2016 12.17 14.05 12.01 13.86 1,307,934 +1.61(+13.11%)
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.