Trinet Group Inc (NY: TNET )

133.08 +1.07 (+0.81%)
Streaming Delayed Price Updated: 3:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 18.78 19.21 18.31 18.94 923,548 +0.25(+1.33%)
Oct 29, 2015 18.76 19.51 18.44 18.69 994,740 -0.07(-0.37%)
Oct 28, 2015 18.93 18.99 18.50 18.76 865,092 -0.10(-0.53%)
Oct 27, 2015 19.23 19.26 18.67 18.86 378,961 -0.43(-2.22%)
Oct 26, 2015 19.83 19.89 19.16 19.29 313,088 -0.57(-2.86%)
Oct 23, 2015 19.44 20.08 19.30 19.86 711,877 +0.59(+3.06%)
Oct 22, 2015 19.13 19.55 19.03 19.27 221,520 +0.20(+1.05%)
Oct 21, 2015 19.56 19.56 18.98 19.07 302,414 -0.45(-2.30%)
Oct 20, 2015 19.08 19.56 19.00 19.52 434,690 +0.45(+2.35%)
Oct 19, 2015 19.21 19.36 18.67 19.07 256,236 -0.19(-0.98%)
Oct 16, 2015 19.27 19.45 18.96 19.26 319,232 +0.07(+0.36%)
Oct 15, 2015 18.48 19.27 18.42 19.19 366,331 +0.78(+4.23%)
Oct 14, 2015 18.83 19.35 18.25 18.42 1,037,740 -0.38(-2.02%)
Oct 13, 2015 18.78 19.25 18.55 18.79 584,154 -0.04(-0.21%)
Oct 12, 2015 19.20 19.34 18.69 18.83 382,202 -0.34(-1.77%)
Oct 09, 2015 19.16 19.31 18.90 19.17 272,830 +0.09(+0.47%)
Oct 08, 2015 18.56 19.13 18.45 19.08 336,814 +0.53(+2.85%)
Oct 07, 2015 17.85 18.57 17.24 18.55 512,104 +0.74(+4.15%)
Oct 06, 2015 18.06 18.27 17.54 17.82 645,734 -0.28(-1.54%)
Oct 05, 2015 17.39 18.13 17.20 18.10 618,989 +0.83(+4.80%)
Oct 02, 2015 16.70 17.27 16.16 17.27 493,485 +0.51(+3.04%)
Oct 01, 2015 16.86 17.12 16.61 16.76 702,597 -0.01(-0.06%)
Sep 30, 2015 16.72 16.79 16.51 16.77 697,625 +0.19(+1.14%)
Sep 29, 2015 16.80 16.93 16.37 16.58 880,188 -0.16(-0.95%)
Sep 28, 2015 17.07 17.11 16.52 16.74 1,057,775 -0.37(-2.16%)
Sep 25, 2015 17.72 17.77 16.91 17.11 966,594 -0.49(-2.78%)
Sep 24, 2015 17.60 17.70 17.19 17.60 714,657 -0.12(-0.68%)
Sep 23, 2015 18.28 18.41 17.45 17.72 1,167,266 -0.58(-3.16%)
Sep 22, 2015 17.93 18.31 17.74 18.30 741,041 +0.15(+0.83%)
Sep 21, 2015 18.26 18.45 17.97 18.15 522,734 +0.02(+0.11%)
Sep 18, 2015 18.16 18.45 17.81 18.13 1,249,603 -0.22(-1.20%)
Sep 17, 2015 17.94 18.60 17.85 18.35 847,029 +0.47(+2.62%)
Sep 16, 2015 17.46 17.97 17.16 17.88 702,025 +0.42(+2.40%)
Sep 15, 2015 17.10 17.62 17.06 17.46 546,165 +0.39(+2.28%)
Sep 14, 2015 17.36 17.38 16.87 17.07 808,834 -0.30(-1.72%)
Sep 11, 2015 16.87 17.44 16.78 17.37 1,177,275 +0.42(+2.47%)
Sep 10, 2015 16.86 17.08 16.51 16.95 935,880 +0.09(+0.53%)
Sep 09, 2015 17.12 17.27 16.82 16.86 1,110,129 -0.11(-0.65%)
Sep 08, 2015 16.76 17.09 16.66 16.97 694,379 +0.34(+2.04%)
Sep 04, 2015 16.65 16.63 16.63 16.63 439,430 -0.19(-1.13%)
Sep 03, 2015 16.72 16.92 16.58 16.82 580,221 +0.14(+0.84%)
Sep 02, 2015 16.69 16.89 16.36 16.68 552,995 +0.07(+0.42%)
Sep 01, 2015 16.47 16.90 16.42 16.61 623,260 -0.20(-1.19%)
Aug 31, 2015 16.89 17.06 16.72 16.81 851,817 -0.11(-0.65%)
Aug 28, 2015 16.92 17.03 16.78 16.92 1,225,604 -0.11(-0.64%)
Aug 27, 2015 16.94 17.23 16.63 17.03 1,188,890 +0.24(+1.43%)
Aug 26, 2015 16.99 16.99 16.06 16.79 1,296,300 +0.12(+0.72%)
Aug 25, 2015 17.09 17.34 16.53 16.67 771,806 -0.04(-0.24%)
Aug 24, 2015 16.77 17.24 16.47 16.71 1,197,850 -0.97(-5.48%)
Aug 21, 2015 17.76 17.97 17.49 17.68 1,000,281 -0.26(-1.45%)
Aug 20, 2015 18.24 18.24 17.83 17.94 637,818 -0.47(-2.55%)
Aug 19, 2015 18.33 18.72 17.90 18.41 660,059 +0.01(+0.05%)
Aug 18, 2015 18.79 18.86 18.37 18.40 660,546 -0.42(-2.23%)
Aug 17, 2015 18.93 18.98 18.45 18.81 760,610 -0.30(-1.57%)
Aug 14, 2015 18.85 19.23 18.85 19.11 793,354 +0.26(+1.38%)
Aug 13, 2015 18.70 19.26 18.67 18.85 1,076,156 +0.14(+0.75%)
Aug 12, 2015 18.58 18.95 18.37 18.71 1,332,491 -0.07(-0.37%)
Aug 11, 2015 18.40 18.86 18.28 18.78 1,243,566 +0.28(+1.51%)
Aug 10, 2015 18.54 18.95 17.83 18.50 1,474,418 +0.02(+0.11%)
Aug 07, 2015 17.13 18.74 17.09 18.48 1,760,652 +1.12(+6.44%)
Aug 06, 2015 17.55 17.82 16.87 17.37 1,537,069 -0.19(-1.08%)
Aug 05, 2015 16.29 17.65 15.99 17.56 3,289,562 +1.26(+7.72%)
Aug 04, 2015 17.22 18.08 14.79 16.30 12,038,575 -10.34(-38.82%)
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.