Trinet Group Inc (NY: TNET )

93.65 USD +0.28 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 25.30 25.58 25.15 25.23 831,860 -0.02(-0.08%)
Nov 29, 2016 25.14 25.41 24.76 25.25 563,693 +0.13(+0.52%)
Nov 28, 2016 25.10 25.40 24.95 25.12 304,614 -0.06(-0.24%)
Nov 25, 2016 25.16 25.22 25.01 25.18 79,934 +0.08(+0.32%)
Nov 23, 2016 25.10 25.10 25.10 0 +0.37(+1.50%)
Nov 22, 2016 24.45 24.80 24.33 24.73 372,972 +0.27(+1.10%)
Nov 21, 2016 24.15 24.84 24.10 24.46 808,835 +0.44(+1.83%)
Nov 18, 2016 23.37 24.02 23.37 24.02 1,119,983 +0.63(+2.69%)
Nov 17, 2016 23.09 23.60 23.08 23.39 564,114 +0.22(+0.95%)
Nov 16, 2016 22.74 23.32 22.65 23.17 454,810 +0.31(+1.36%)
Nov 15, 2016 22.41 23.00 22.41 22.86 262,486 +0.30(+1.33%)
Nov 14, 2016 22.45 23.19 22.41 22.56 454,575 +0.11(+0.49%)
Nov 11, 2016 21.42 22.50 21.35 22.45 458,101 +1.08(+5.05%)
Nov 10, 2016 21.05 21.70 20.79 21.37 712,365 +0.64(+3.09%)
Nov 09, 2016 20.05 20.76 19.81 20.73 502,556 +0.33(+1.62%)
Nov 08, 2016 20.16 20.58 20.03 20.40 553,699 -0.04(-0.20%)
Nov 07, 2016 20.08 20.47 20.06 20.44 625,865 +0.66(+3.34%)
Nov 04, 2016 19.66 20.20 19.66 19.78 763,835 +0.11(+0.56%)
Nov 03, 2016 19.94 19.96 19.45 19.67 1,053,768 -0.61(-3.01%)
Nov 02, 2016 19.37 20.94 19.36 20.28 2,063,312 +2.48(+13.93%)
Nov 01, 2016 18.76 18.84 17.78 17.80 773,020 -0.97(-5.17%)
Oct 31, 2016 18.70 18.87 18.63 18.77 397,205 +0.14(+0.75%)
Oct 28, 2016 18.66 18.82 18.40 18.63 311,114 -0.06(-0.32%)
Oct 27, 2016 18.88 18.88 18.64 18.69 304,516 -0.13(-0.69%)
Oct 26, 2016 19.20 19.24 18.80 18.82 520,713 -0.39(-2.03%)
Oct 25, 2016 19.42 19.62 19.20 19.21 280,937 -0.25(-1.28%)
Oct 24, 2016 19.46 19.75 19.39 19.46 365,053 +0.12(+0.62%)
Oct 21, 2016 19.49 19.58 19.32 19.34 351,282 -0.30(-1.53%)
Oct 20, 2016 19.70 19.83 19.51 19.64 412,574 -0.17(-0.86%)
Oct 19, 2016 20.00 20.06 19.78 19.81 166,170 -0.09(-0.45%)
Oct 18, 2016 20.08 20.10 19.89 19.90 188,143 +0.08(+0.40%)
Oct 17, 2016 19.97 20.08 19.80 19.82 260,416 -0.25(-1.25%)
Oct 14, 2016 20.11 20.21 19.92 20.07 609,063 +0.15(+0.75%)
Oct 13, 2016 20.30 20.30 19.88 19.92 406,785 -0.57(-2.78%)
Oct 12, 2016 20.51 20.69 20.36 20.49 374,916 +0.02(+0.10%)
Oct 11, 2016 20.99 21.02 20.44 20.47 253,447 -0.65(-3.08%)
Oct 10, 2016 21.01 21.41 21.00 21.12 415,685 +0.13(+0.62%)
Oct 07, 2016 21.93 21.98 20.98 20.99 445,323 -0.99(-4.50%)
Oct 06, 2016 22.05 22.14 21.78 21.98 560,334 -0.26(-1.17%)
Oct 05, 2016 21.85 22.46 21.80 22.24 241,868 +0.37(+1.69%)
Oct 04, 2016 21.82 22.13 21.80 21.87 278,091 +0.02(+0.09%)
Oct 03, 2016 21.53 21.92 21.32 21.85 315,395 +0.22(+1.02%)
Sep 30, 2016 21.04 21.74 21.01 21.63 404,621 +0.62(+2.95%)
Sep 29, 2016 21.36 21.43 20.92 21.01 226,400 -0.40(-1.87%)
Sep 28, 2016 21.01 21.50 20.96 21.41 325,629 +0.41(+1.95%)
Sep 27, 2016 20.96 21.26 20.90 21.00 213,081 -0.05(-0.24%)
Sep 26, 2016 21.07 21.24 20.97 21.05 190,664 -0.19(-0.89%)
Sep 23, 2016 21.17 21.47 21.08 21.24 263,612 -0.02(-0.09%)
Sep 22, 2016 20.94 21.26 20.87 21.26 284,731 +0.52(+2.51%)
Sep 21, 2016 20.79 20.96 20.49 20.74 460,163 +0.05(+0.24%)
Sep 20, 2016 20.86 20.95 20.62 20.69 243,330 +0.00(+0.00%)
Sep 19, 2016 20.67 20.97 20.58 20.69 383,910 +0.10(+0.49%)
Sep 16, 2016 20.62 20.93 20.53 20.59 643,115 -0.19(-0.91%)
Sep 15, 2016 20.53 20.83 20.47 20.78 294,596 +0.25(+1.22%)
Sep 14, 2016 20.51 20.77 20.45 20.53 238,304 -0.03(-0.15%)
Sep 13, 2016 20.92 20.94 20.38 20.56 409,094 -0.59(-2.79%)
Sep 12, 2016 20.65 21.16 20.60 21.15 339,196 +0.51(+2.47%)
Sep 09, 2016 21.19 21.38 20.63 20.64 360,892 -0.77(-3.60%)
Sep 08, 2016 21.14 21.43 20.98 21.41 281,989 +0.20(+0.94%)
Sep 07, 2016 20.95 21.27 20.88 21.21 396,981 +0.18(+0.86%)
Sep 06, 2016 21.12 21.16 20.90 21.03 320,681 -0.11(-0.52%)
Sep 02, 2016 21.30 21.14 21.14 21.14 269,800 -0.12(-0.56%)
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.