Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Trinet Group Inc
(NY:
TNET
)
96.79
-1.62 (-1.65%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 28, 2014
31.09
32.05
31.07
31.52
156,554
+0.26(+0.83%)
Nov 26, 2014
31.76
31.26
31.26
31.26
150,258
-0.44(-1.38%)
Nov 25, 2014
32.17
32.65
31.33
31.70
578,705
-0.41(-1.27%)
Nov 24, 2014
31.03
32.13
31.03
32.11
621,650
+1.09(+3.50%)
Nov 21, 2014
31.06
31.32
30.76
31.02
273,807
+0.28(+0.91%)
Nov 20, 2014
30.93
31.08
30.48
30.74
210,540
-0.38(-1.22%)
Nov 19, 2014
30.58
31.26
30.49
31.12
405,777
+0.38(+1.23%)
Nov 18, 2014
31.22
31.34
30.66
30.74
305,064
-0.50(-1.59%)
Nov 17, 2014
31.13
31.36
30.63
31.24
276,530
+0.11(+0.35%)
Nov 14, 2014
31.74
31.76
31.02
31.13
206,821
-0.64(-2.01%)
Nov 13, 2014
31.08
31.98
31.08
31.77
632,968
+0.60(+1.92%)
Nov 12, 2014
30.98
31.50
30.67
31.17
421,804
+0.32(+1.03%)
Nov 11, 2014
30.76
31.52
30.42
30.85
621,369
+0.10(+0.32%)
Nov 10, 2014
29.62
30.86
29.51
30.75
744,741
+1.14(+3.83%)
Nov 07, 2014
28.98
29.63
28.06
29.62
764,825
+0.49(+1.67%)
Nov 06, 2014
29.32
30.32
28.90
29.13
493,574
-0.24(-0.81%)
Nov 05, 2014
29.77
30.86
27.90
29.37
1,089,467
-0.18(-0.61%)
Nov 04, 2014
29.20
30.66
29.20
29.55
881,099
+0.01(+0.03%)
Nov 03, 2014
28.77
29.82
28.57
29.54
770,990
-0.25(-0.84%)
Oct 31, 2014
29.37
29.82
29.10
29.79
551,324
+0.69(+2.36%)
Oct 30, 2014
28.20
29.54
28.04
29.10
776,076
+0.81(+2.85%)
Oct 29, 2014
28.82
29.07
27.92
28.30
364,434
-0.54(-1.86%)
Oct 28, 2014
28.57
29.12
28.39
28.83
318,307
+0.27(+0.94%)
Oct 27, 2014
28.07
28.13
28.13
28.56
620,424
+0.44(+1.56%)
Oct 24, 2014
28.04
28.34
27.68
28.13
491,272
+0.07(+0.25%)
Oct 23, 2014
26.83
28.35
26.81
28.06
787,752
+1.25(+4.68%)
Oct 22, 2014
26.76
26.92
26.59
26.80
370,529
+0.11(+0.41%)
Oct 21, 2014
26.87
27.03
26.42
26.69
247,896
-0.18(-0.67%)
Oct 20, 2014
26.19
27.00
26.09
26.87
188,445
+0.52(+1.96%)
Oct 17, 2014
27.08
27.08
26.20
26.35
234,047
-0.43(-1.60%)
Oct 16, 2014
26.38
27.32
26.29
26.78
428,033
+0.09(+0.34%)
Oct 15, 2014
26.16
26.92
26.08
26.69
450,128
+0.09(+0.34%)
Oct 14, 2014
26.07
26.92
26.03
26.60
660,625
+0.60(+2.30%)
Oct 13, 2014
25.67
26.50
25.53
26.01
316,876
+0.39(+1.52%)
Oct 10, 2014
25.89
26.28
25.45
25.62
389,909
-0.27(-1.04%)
Oct 09, 2014
26.69
26.69
25.88
25.89
421,816
-0.79(-2.95%)
Oct 08, 2014
25.84
26.74
25.68
26.67
640,287
+1.15(+4.53%)
Oct 07, 2014
25.47
25.73
25.26
25.52
520,846
+0.01(+0.04%)
Oct 06, 2014
25.78
25.90
25.44
25.51
414,648
-0.22(-0.85%)
Oct 03, 2014
25.12
25.98
24.85
25.73
602,713
+0.79(+3.15%)
Oct 02, 2014
24.74
25.01
24.29
24.94
512,022
+0.15(+0.60%)
Oct 01, 2014
25.33
25.59
24.27
24.79
941,128
-0.85(-3.30%)
Sep 30, 2014
25.33
25.89
25.01
25.64
447,570
+0.25(+0.98%)
Sep 29, 2014
25.37
25.60
25.23
25.39
273,373
-0.12(-0.47%)
Sep 26, 2014
25.82
25.88
25.19
25.51
620,223
-0.31(-1.20%)
Sep 25, 2014
25.82
25.92
25.54
25.82
451,882
-0.02(-0.08%)
Sep 24, 2014
25.82
26.04
25.49
25.84
328,501
+0.00(+0.00%)
Sep 23, 2014
25.35
26.41
25.15
25.84
1,113,321
-0.85(-3.17%)
Sep 22, 2014
26.91
26.98
26.03
26.68
464,079
-0.38(-1.40%)
Sep 19, 2014
27.22
27.33
26.56
27.06
555,934
-0.11(-0.40%)
Sep 18, 2014
27.00
27.38
26.74
27.17
462,019
+0.11(+0.40%)
Sep 17, 2014
26.88
27.37
26.82
27.06
611,800
+0.16(+0.59%)
Sep 16, 2014
27.17
27.34
26.55
26.90
480,238
-0.31(-1.13%)
Sep 15, 2014
27.28
27.49
26.67
27.21
816,637
-0.13(-0.47%)
Sep 12, 2014
26.26
27.34
26.23
27.34
7,330,321
+1.74(+6.81%)
Sep 11, 2014
25.89
25.93
25.15
25.60
694,485
-0.40(-1.53%)
Sep 10, 2014
26.46
26.58
25.60
26.00
377,358
-0.50(-1.88%)
Sep 09, 2014
27.38
28.03
26.33
26.49
561,730
-1.24(-4.49%)
Sep 08, 2014
27.14
28.70
26.67
27.74
840,713
+0.60(+2.20%)
Sep 05, 2014
27.45
27.70
27.04
27.14
143,361
-0.39(-1.41%)
Sep 04, 2014
27.88
27.88
27.47
27.53
170,753
-0.37(-1.32%)
Sep 03, 2014
28.10
28.79
27.83
27.90
449,309
+0.04(+0.14%)
Sep 02, 2014
26.75
27.90
26.07
27.86
420,936
+1.16(+4.36%)
Aug 29, 2014
26.92
26.69
26.69
26.69
137,000
-0.20(-0.74%)
Aug 28, 2014
27.15
28.06
26.79
26.89
221,574
-0.31(-1.13%)
Aug 27, 2014
27.12
27.32
26.86
27.20
170,852
+0.14(+0.52%)
Aug 26, 2014
27.59
27.70
26.81
27.06
253,602
-0.32(-1.16%)
Aug 25, 2014
27.09
27.59
26.88
27.38
198,410
+0.42(+1.55%)
Aug 22, 2014
27.01
27.60
26.23
26.96
349,948
-0.16(-0.59%)
Aug 21, 2014
28.58
28.82
26.95
27.12
235,160
-1.34(-4.72%)
Aug 20, 2014
28.60
29.19
28.39
28.46
132,579
-0.24(-0.83%)
Aug 19, 2014
28.69
29.10
28.50
28.70
208,836
+0.15(+0.52%)
Aug 18, 2014
28.56
28.70
28.16
28.55
102,298
+0.19(+0.67%)
Aug 15, 2014
28.99
28.99
28.17
28.37
118,781
-0.37(-1.28%)
Aug 14, 2014
28.75
28.86
28.47
28.73
133,065
+0.14(+0.49%)
Aug 13, 2014
29.43
29.64
28.26
28.59
377,396
-0.42(-1.44%)
Aug 12, 2014
28.17
29.13
28.11
29.01
414,564
+0.87(+3.08%)
Aug 11, 2014
27.57
28.58
27.39
28.15
226,570
+0.68(+2.46%)
Aug 08, 2014
27.46
27.56
27.14
27.47
99,957
+0.12(+0.44%)
Aug 07, 2014
27.17
27.78
26.89
27.35
192,943
+0.28(+1.03%)
Aug 06, 2014
26.81
27.17
26.42
27.07
268,173
+0.11(+0.41%)
Aug 05, 2014
25.36
27.33
25.04
26.96
974,093
+2.35(+9.55%)
Aug 04, 2014
24.19
24.67
23.71
24.61
373,282
+0.38(+1.56%)
Aug 01, 2014
23.36
24.27
23.04
24.23
355,926
+0.94(+4.02%)
Jul 31, 2014
22.90
23.33
22.90
23.30
208,041
+0.21(+0.91%)
Jul 30, 2014
23.25
23.33
22.83
23.09
103,073
+0.00(+0.00%)
Jul 29, 2014
22.49
23.39
22.49
23.09
469,524
+0.64(+2.84%)
Jul 28, 2014
22.02
22.60
21.91
22.45
179,718
+0.41(+1.85%)
Jul 25, 2014
22.08
22.15
21.69
22.04
147,735
-0.22(-0.98%)
Jul 24, 2014
22.44
22.69
22.12
22.26
97,388
-0.21(-0.93%)
Jul 23, 2014
22.10
22.50
22.02
22.47
77,711
+0.32(+1.44%)
Jul 22, 2014
22.22
22.63
22.00
22.15
158,842
-0.08(-0.36%)
Jul 21, 2014
22.36
22.42
22.14
22.23
134,168
-0.21(-0.93%)
Jul 18, 2014
22.59
22.74
22.16
22.44
291,641
-0.23(-1.01%)
Jul 17, 2014
23.06
23.20
22.64
22.67
268,211
-0.48(-2.06%)
Jul 16, 2014
23.36
23.54
23.05
23.15
172,998
-0.17(-0.73%)
Jul 15, 2014
23.43
23.51
23.05
23.32
145,692
-0.10(-0.43%)
Jul 14, 2014
23.35
23.49
23.08
23.42
168,370
+0.28(+1.20%)
Jul 11, 2014
23.44
23.59
23.11
23.14
168,745
-0.27(-1.15%)
Jul 10, 2014
23.41
23.61
23.16
23.41
175,972
-0.32(-1.34%)
Jul 09, 2014
23.79
24.04
23.56
23.73
226,135
-0.03(-0.13%)
Jul 08, 2014
23.86
24.08
23.64
23.76
353,170
-0.09(-0.38%)
Jul 07, 2014
24.45
24.57
23.69
23.84
334,878
-0.72(-2.92%)
Jul 03, 2014
23.89
24.56
24.56
24.56
131,978
+0.77(+3.22%)
Jul 02, 2014
23.73
23.90
23.65
23.80
160,842
+0.03(+0.13%)
Jul 01, 2014
24.12
24.38
23.62
23.77
413,532
-0.20(-0.83%)
Jun 30, 2014
23.46
24.17
23.18
23.96
568,657
+0.43(+1.82%)
Jun 27, 2014
23.83
24.35
23.54
23.54
1,585,728
-0.38(-1.58%)
Jun 26, 2014
23.77
24.02
23.26
23.91
189,143
+0.15(+0.63%)
Jun 25, 2014
23.42
24.39
23.26
23.77
344,740
+0.22(+0.93%)
Jun 24, 2014
23.89
24.22
23.08
23.55
270,720
-0.58(-2.39%)
Jun 23, 2014
24.91
25.35
23.89
24.12
447,313
-0.71(-2.85%)
Jun 20, 2014
25.74
26.81
24.82
24.83
1,210,208
-0.83(-3.22%)
Jun 19, 2014
25.92
26.31
25.54
25.66
308,446
-0.17(-0.66%)
Jun 18, 2014
25.31
25.93
25.12
25.83
267,054
+0.43(+1.69%)
Jun 17, 2014
25.76
26.22
24.79
25.40
445,604
-0.46(-1.77%)
Jun 16, 2014
27.27
27.27
25.64
25.86
299,197
-1.41(-5.18%)
Jun 13, 2014
27.24
27.65
27.03
27.27
368,274
+0.11(+0.40%)
Jun 12, 2014
27.13
27.66
26.91
27.16
262,685
+0.03(+0.11%)
Jun 11, 2014
26.79
27.18
26.52
27.13
164,440
+0.28(+1.04%)
Jun 10, 2014
26.38
27.22
26.38
26.85
266,710
-0.03(-0.11%)
Jun 06, 2014
26.93
27.10
26.81
26.88
145,082
+0.00(+0.00%)
Jun 05, 2014
26.34
27.18
26.12
26.88
273,473
+0.63(+2.39%)
Jun 04, 2014
25.59
27.09
25.49
26.25
351,744
+0.59(+2.29%)
Jun 03, 2014
26.14
26.42
25.42
25.67
459,944
-0.22(-0.85%)
Jun 02, 2014
24.86
26.14
24.85
25.89
361,327
+0.90(+3.59%)
May 30, 2014
24.89
25.28
24.71
24.99
529,821
+0.03(+0.12%)
May 29, 2014
24.87
25.39
24.60
24.96
628,459
+0.32(+1.29%)
May 28, 2014
25.27
25.41
24.56
24.64
198,508
-0.45(-1.79%)
May 27, 2014
24.24
25.13
24.03
25.09
211,087
+1.09(+4.52%)
May 23, 2014
23.91
24.00
24.00
24.00
233,624
+0.16(+0.69%)
May 22, 2014
23.40
23.97
23.35
23.84
121,690
+0.37(+1.59%)
May 21, 2014
23.73
23.87
23.20
23.47
233,346
-0.07(-0.30%)
May 20, 2014
23.61
23.90
23.22
23.54
198,721
-0.08(-0.34%)
May 19, 2014
23.90
23.98
23.22
23.62
157,180
-0.21(-0.88%)
May 16, 2014
24.07
24.79
23.68
23.83
318,848
-0.01(-0.04%)
May 15, 2014
23.40
23.91
22.91
23.84
171,608
+0.47(+2.00%)
May 14, 2014
23.77
23.82
22.60
23.37
622,208
+0.47(+2.04%)
May 13, 2014
22.18
23.06
22.05
22.90
357,768
+0.62(+2.77%)
May 12, 2014
22.96
22.96
22.09
22.28
175,050
-0.22(-0.97%)
May 09, 2014
22.07
22.86
22.07
22.50
313,845
+0.45(+2.03%)
May 08, 2014
22.76
23.12
21.82
22.05
287,334
-0.74(-3.23%)
May 07, 2014
22.71
23.44
20.63
22.79
359,431
+0.02(+0.09%)
May 06, 2014
22.66
24.54
22.30
22.77
1,308,266
+1.00(+4.57%)
May 05, 2014
21.45
22.08
20.96
21.77
260,093
+0.17(+0.78%)
May 02, 2014
21.35
21.64
21.14
21.60
94,579
+0.44(+2.07%)
May 01, 2014
21.44
21.51
20.66
21.17
286,218
-0.19(-0.89%)
Apr 30, 2014
21.27
21.57
20.78
21.36
259,971
-0.08(-0.37%)
Apr 29, 2014
21.62
21.62
20.67
21.44
138,604
-0.19(-0.87%)
Apr 28, 2014
21.40
21.80
20.56
21.62
147,545
+0.33(+1.54%)
Apr 25, 2014
21.34
21.34
20.20
21.30
108,122
-0.08(-0.37%)
Apr 24, 2014
21.46
21.84
21.02
21.38
73,448
+0.06(+0.28%)
Apr 23, 2014
22.40
22.40
20.73
21.32
247,955
-1.14(-5.10%)
Apr 22, 2014
23.22
23.22
22.14
22.46
287,268
-0.62(-2.67%)
Apr 21, 2014
21.78
23.84
21.54
23.08
403,324
+1.17(+5.36%)
Apr 17, 2014
21.05
21.90
21.90
21.90
436,514
+0.61(+2.85%)
Apr 16, 2014
20.57
21.89
20.11
21.30
619,879
+0.92(+4.49%)
Apr 15, 2014
20.51
20.51
19.95
20.38
447,242
+0.00(+0.00%)
Apr 14, 2014
20.18
20.47
19.82
20.38
152,680
+0.15(+0.74%)
Apr 11, 2014
20.23
20.41
19.62
20.23
181,887
-0.28(-1.36%)
Apr 10, 2014
20.79
20.79
19.88
20.51
180,934
-0.16(-0.77%)
Apr 09, 2014
19.10
20.70
19.06
20.67
385,965
+1.48(+7.73%)
Apr 08, 2014
19.66
19.85
18.82
19.19
531,358
-0.47(-2.38%)
Apr 07, 2014
20.15
20.57
18.73
19.65
849,071
-0.66(-3.24%)
Apr 04, 2014
20.67
20.95
19.19
20.31
629,616
-0.61(-2.90%)
Apr 03, 2014
20.76
21.16
20.21
20.92
724,965
+0.00(+0.00%)
Apr 02, 2014
21.90
21.90
20.90
20.92
288,839
-0.29(-1.36%)
Apr 01, 2014
21.28
21.61
20.19
21.21
587,332
-0.01(-0.05%)
Mar 31, 2014
23.10
23.34
20.67
21.22
1,077,721
+0.00(+0.00%)
Mar 28, 2014
19.80
22.74
19.70
21.22
2,957,367
+2.20(+11.57%)
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
.