Trinet Group Inc (NY: TNET )

97.16 USD -0.31 (-0.32%)
Streaming Delayed Price Updated: 10:12 AM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 31.23 32.19 31.21 31.66 155,868 +0.26(+0.83%)
Nov 26, 2014 31.90 31.40 31.40 31.40 149,600 -0.44(-1.38%)
Nov 25, 2014 32.31 32.79 31.47 31.84 576,168 -0.41(-1.27%)
Nov 24, 2014 31.17 32.27 31.17 32.25 618,924 +1.09(+3.50%)
Nov 21, 2014 31.20 31.46 30.90 31.16 272,607 +0.28(+0.91%)
Nov 20, 2014 31.07 31.22 30.61 30.88 209,617 -0.38(-1.22%)
Nov 19, 2014 30.71 31.40 30.62 31.26 403,998 +0.38(+1.23%)
Nov 18, 2014 31.36 31.48 30.80 30.88 303,727 -0.50(-1.59%)
Nov 17, 2014 31.27 31.50 30.76 31.38 275,318 +0.11(+0.35%)
Nov 14, 2014 31.88 31.90 31.16 31.27 205,914 -0.64(-2.01%)
Nov 13, 2014 31.22 32.12 31.22 31.91 630,193 +0.60(+1.92%)
Nov 12, 2014 31.12 31.64 30.80 31.31 419,955 +0.32(+1.03%)
Nov 11, 2014 30.90 31.66 30.55 30.99 618,644 +0.10(+0.32%)
Nov 10, 2014 29.75 31.00 29.64 30.89 741,475 +1.14(+3.83%)
Nov 07, 2014 29.11 29.76 28.18 29.75 761,471 +0.49(+1.67%)
Nov 06, 2014 29.45 30.45 29.03 29.26 491,410 -0.24(-0.81%)
Nov 05, 2014 29.90 31.00 28.02 29.50 1,084,690 -0.18(-0.61%)
Nov 04, 2014 29.33 30.80 29.33 29.68 877,235 +0.01(+0.03%)
Nov 03, 2014 28.90 29.95 28.70 29.67 767,609 -0.25(-0.84%)
Oct 31, 2014 29.50 29.95 29.23 29.92 548,907 +0.69(+2.36%)
Oct 30, 2014 28.32 29.67 28.16 29.23 772,673 +0.81(+2.85%)
Oct 29, 2014 28.95 29.20 28.04 28.42 362,836 -0.54(-1.86%)
Oct 28, 2014 28.70 29.25 28.52 28.96 316,912 +0.27(+0.94%)
Oct 27, 2014 28.19 28.25 28.25 28.69 617,704 +0.44(+1.56%)
Oct 24, 2014 28.16 28.46 27.80 28.25 489,118 +0.07(+0.25%)
Oct 23, 2014 26.95 28.47 26.93 28.18 784,298 +1.26(+4.68%)
Oct 22, 2014 26.88 27.04 26.71 26.92 368,905 +0.11(+0.41%)
Oct 21, 2014 26.99 27.15 26.54 26.81 246,809 -0.18(-0.67%)
Oct 20, 2014 26.31 27.12 26.20 26.99 187,619 +0.52(+1.96%)
Oct 17, 2014 27.20 27.20 26.32 26.47 233,021 -0.43(-1.60%)
Oct 16, 2014 26.50 27.44 26.41 26.90 426,156 +0.09(+0.34%)
Oct 15, 2014 26.28 27.04 26.19 26.81 448,154 +0.09(+0.34%)
Oct 14, 2014 26.18 27.04 26.14 26.72 657,728 +0.60(+2.30%)
Oct 13, 2014 25.78 26.62 25.64 26.12 315,487 +0.39(+1.52%)
Oct 10, 2014 26.00 26.40 25.56 25.73 388,200 -0.27(-1.04%)
Oct 09, 2014 26.81 26.81 25.99 26.00 419,967 -0.79(-2.95%)
Oct 08, 2014 25.95 26.86 25.79 26.79 637,479 +1.16(+4.53%)
Oct 07, 2014 25.58 25.84 25.37 25.63 518,562 +0.01(+0.04%)
Oct 06, 2014 25.89 26.01 25.55 25.62 412,830 -0.22(-0.85%)
Oct 03, 2014 25.23 26.09 24.96 25.84 600,070 +0.79(+3.15%)
Oct 02, 2014 24.85 25.12 24.40 25.05 509,777 +0.15(+0.60%)
Oct 01, 2014 25.44 25.70 24.38 24.90 937,001 -0.85(-3.30%)
Sep 30, 2014 25.44 26.00 25.12 25.75 445,608 +0.25(+0.98%)
Sep 29, 2014 25.48 25.71 25.34 25.50 272,175 -0.12(-0.47%)
Sep 26, 2014 25.93 25.99 25.30 25.62 617,503 -0.31(-1.20%)
Sep 25, 2014 25.93 26.03 25.65 25.93 449,901 -0.02(-0.08%)
Sep 24, 2014 25.93 26.15 25.60 25.95 327,061 +0.00(+0.00%)
Sep 23, 2014 25.46 26.53 25.26 25.95 1,108,439 -0.85(-3.17%)
Sep 22, 2014 27.03 27.10 26.14 26.80 462,044 -0.38(-1.40%)
Sep 19, 2014 27.34 27.45 26.68 27.18 553,496 -0.11(-0.40%)
Sep 18, 2014 27.12 27.50 26.86 27.29 459,993 +0.11(+0.40%)
Sep 17, 2014 27.00 27.49 26.93 27.18 609,117 +0.16(+0.59%)
Sep 16, 2014 27.29 27.46 26.67 27.02 478,132 -0.31(-1.13%)
Sep 15, 2014 27.40 27.61 26.79 27.33 813,056 -0.13(-0.47%)
Sep 12, 2014 26.38 27.46 26.35 27.46 7,298,174 +1.75(+6.81%)
Sep 11, 2014 26.00 26.04 25.26 25.71 691,440 -0.40(-1.53%)
Sep 10, 2014 26.58 26.70 25.71 26.11 375,704 -0.50(-1.88%)
Sep 09, 2014 27.50 28.15 26.45 26.61 559,267 -1.25(-4.49%)
Sep 08, 2014 27.26 28.83 26.79 27.86 837,026 +0.60(+2.20%)
Sep 05, 2014 27.57 27.82 27.16 27.26 142,733 -0.39(-1.41%)
Sep 04, 2014 28.00 28.00 27.59 27.65 170,005 -0.37(-1.32%)
Sep 03, 2014 28.22 28.92 27.95 28.02 447,339 +0.04(+0.14%)
Sep 02, 2014 26.87 28.02 26.18 27.98 419,090 +1.17(+4.36%)
Aug 29, 2014 27.04 26.81 26.81 26.81 136,400 -0.20(-0.74%)
Aug 28, 2014 27.27 28.18 26.91 27.01 220,603 -0.31(-1.13%)
Aug 27, 2014 27.24 27.44 26.98 27.32 170,103 +0.14(+0.52%)
Aug 26, 2014 27.71 27.82 26.93 27.18 252,490 -0.32(-1.16%)
Aug 25, 2014 27.21 27.71 27.00 27.50 197,540 +0.42(+1.55%)
Aug 22, 2014 27.13 27.72 26.35 27.08 348,414 -0.16(-0.59%)
Aug 21, 2014 28.71 28.95 27.07 27.24 234,129 -1.35(-4.72%)
Aug 20, 2014 28.73 29.32 28.52 28.59 131,998 -0.24(-0.83%)
Aug 19, 2014 28.82 29.23 28.63 28.83 207,921 +0.15(+0.52%)
Aug 18, 2014 28.69 28.83 28.28 28.68 101,850 +0.19(+0.67%)
Aug 15, 2014 29.12 29.12 28.29 28.49 118,261 -0.37(-1.28%)
Aug 14, 2014 28.88 28.99 28.60 28.86 132,482 +0.14(+0.49%)
Aug 13, 2014 29.56 29.77 28.38 28.72 375,741 -0.42(-1.44%)
Aug 12, 2014 28.29 29.26 28.23 29.14 412,746 +0.87(+3.08%)
Aug 11, 2014 27.69 28.71 27.51 28.27 225,577 +0.68(+2.46%)
Aug 08, 2014 27.58 27.68 27.26 27.59 99,519 +0.12(+0.44%)
Aug 07, 2014 27.29 27.90 27.01 27.47 192,097 +0.28(+1.03%)
Aug 06, 2014 26.93 27.29 26.54 27.19 266,997 +0.11(+0.41%)
Aug 05, 2014 25.47 27.45 25.15 27.08 969,822 +2.36(+9.55%)
Aug 04, 2014 24.30 24.78 23.81 24.72 371,645 +0.38(+1.56%)
Aug 01, 2014 23.46 24.38 23.14 24.34 354,366 +0.94(+4.02%)
Jul 31, 2014 23.00 23.43 23.00 23.40 207,129 +0.21(+0.91%)
Jul 30, 2014 23.35 23.43 22.93 23.19 102,621 +0.00(+0.00%)
Jul 29, 2014 22.59 23.49 22.59 23.19 467,465 +0.64(+2.84%)
Jul 28, 2014 22.12 22.70 22.01 22.55 178,930 +0.41(+1.85%)
Jul 25, 2014 22.18 22.25 21.79 22.14 147,088 -0.22(-0.98%)
Jul 24, 2014 22.54 22.79 22.22 22.36 96,961 -0.21(-0.93%)
Jul 23, 2014 22.20 22.60 22.12 22.57 77,371 +0.32(+1.44%)
Jul 22, 2014 22.32 22.73 22.10 22.25 158,146 -0.08(-0.36%)
Jul 21, 2014 22.46 22.52 22.24 22.33 133,580 -0.21(-0.93%)
Jul 18, 2014 22.69 22.84 22.26 22.54 290,362 -0.23(-1.01%)
Jul 17, 2014 23.16 23.30 22.74 22.77 267,035 -0.48(-2.06%)
Jul 16, 2014 23.46 23.64 23.15 23.25 172,240 -0.17(-0.73%)
Jul 15, 2014 23.53 23.61 23.15 23.42 145,054 -0.10(-0.43%)
Jul 14, 2014 23.45 23.59 23.18 23.52 167,632 +0.28(+1.20%)
Jul 11, 2014 23.54 23.69 23.21 23.24 168,005 -0.27(-1.15%)
Jul 10, 2014 23.51 23.71 23.26 23.51 175,201 -0.32(-1.34%)
Jul 09, 2014 23.89 24.15 23.66 23.83 225,144 -0.03(-0.13%)
Jul 08, 2014 23.97 24.19 23.74 23.86 351,622 -0.09(-0.38%)
Jul 07, 2014 24.56 24.67 23.79 23.95 333,410 -0.72(-2.92%)
Jul 03, 2014 24.00 24.67 24.67 24.67 131,400 +0.77(+3.22%)
Jul 02, 2014 23.83 24.01 23.75 23.90 160,137 +0.03(+0.13%)
Jul 01, 2014 24.23 24.49 23.72 23.87 411,719 -0.20(-0.83%)
Jun 30, 2014 23.56 24.28 23.28 24.07 566,164 +0.43(+1.82%)
Jun 27, 2014 23.93 24.46 23.64 23.64 1,578,774 -0.38(-1.58%)
Jun 26, 2014 23.87 24.13 23.36 24.02 188,314 +0.15(+0.63%)
Jun 25, 2014 23.52 24.50 23.36 23.87 343,229 +0.22(+0.93%)
Jun 24, 2014 24.00 24.33 23.18 23.65 269,533 -0.58(-2.39%)
Jun 23, 2014 25.02 25.46 24.00 24.23 445,352 -0.71(-2.85%)
Jun 20, 2014 25.85 26.93 24.93 24.94 1,204,901 -0.83(-3.22%)
Jun 19, 2014 26.03 26.42 25.65 25.77 307,094 -0.17(-0.66%)
Jun 18, 2014 25.42 26.04 25.23 25.94 265,883 +0.43(+1.69%)
Jun 17, 2014 25.87 26.33 24.90 25.51 443,650 -0.46(-1.77%)
Jun 16, 2014 27.39 27.39 25.75 25.97 297,885 -1.42(-5.18%)
Jun 13, 2014 27.36 27.77 27.15 27.39 366,659 +0.11(+0.40%)
Jun 12, 2014 27.25 27.78 27.03 27.28 261,533 +0.03(+0.11%)
Jun 11, 2014 26.91 27.30 26.64 27.25 163,719 +0.28(+1.04%)
Jun 10, 2014 26.50 27.34 26.50 26.97 265,541 -0.03(-0.11%)
Jun 06, 2014 27.05 27.22 26.93 27.00 144,446 +0.00(+0.00%)
Jun 05, 2014 26.46 27.30 26.24 27.00 272,274 +0.63(+2.39%)
Jun 04, 2014 25.70 27.21 25.60 26.37 350,202 +0.59(+2.29%)
Jun 03, 2014 26.26 26.53 25.53 25.78 457,927 -0.22(-0.85%)
Jun 02, 2014 24.97 26.26 24.96 26.00 359,743 +0.90(+3.59%)
May 30, 2014 25.00 25.39 24.82 25.10 527,498 +0.03(+0.12%)
May 29, 2014 24.98 25.50 24.71 25.07 625,703 +0.32(+1.29%)
May 28, 2014 25.38 25.53 24.67 24.75 197,638 -0.45(-1.79%)
May 27, 2014 24.35 25.24 24.14 25.20 210,162 +1.09(+4.52%)
May 23, 2014 24.02 24.11 24.11 24.11 232,600 +0.17(+0.69%)
May 22, 2014 23.50 24.08 23.45 23.95 121,157 +0.38(+1.59%)
May 21, 2014 23.83 23.98 23.30 23.57 232,323 -0.07(-0.30%)
May 20, 2014 23.71 24.01 23.32 23.64 197,850 -0.08(-0.34%)
May 19, 2014 24.01 24.09 23.32 23.72 156,491 -0.21(-0.88%)
May 16, 2014 24.18 24.90 23.78 23.93 317,450 -0.01(-0.04%)
May 15, 2014 23.50 24.02 23.01 23.94 170,856 +0.47(+2.00%)
May 14, 2014 23.87 23.93 22.70 23.47 619,480 +0.47(+2.04%)
May 13, 2014 22.28 23.16 22.15 23.00 356,199 +0.62(+2.77%)
May 12, 2014 23.06 23.06 22.19 22.38 174,283 -0.22(-0.97%)
May 09, 2014 22.17 22.96 22.17 22.60 312,469 +0.45(+2.03%)
May 08, 2014 22.86 23.22 21.92 22.15 286,074 -0.74(-3.23%)
May 07, 2014 22.81 23.54 20.72 22.89 357,855 +0.02(+0.09%)
May 06, 2014 22.76 24.65 22.40 22.87 1,302,529 +1.00(+4.57%)
May 05, 2014 21.54 22.18 21.05 21.87 258,953 +0.17(+0.78%)
May 02, 2014 21.44 21.74 21.23 21.70 94,165 +0.44(+2.07%)
May 01, 2014 21.53 21.61 20.75 21.26 284,963 -0.19(-0.89%)
Apr 30, 2014 21.36 21.67 20.87 21.45 258,831 -0.08(-0.37%)
Apr 29, 2014 21.72 21.72 20.76 21.53 137,997 -0.19(-0.87%)
Apr 28, 2014 21.49 21.90 20.65 21.72 146,898 +0.33(+1.54%)
Apr 25, 2014 21.43 21.43 20.29 21.39 107,648 -0.08(-0.37%)
Apr 24, 2014 21.55 21.94 21.11 21.47 73,126 +0.06(+0.28%)
Apr 23, 2014 22.50 22.50 20.82 21.41 246,868 -1.15(-5.10%)
Apr 22, 2014 23.32 23.32 22.24 22.56 286,009 -0.62(-2.67%)
Apr 21, 2014 21.88 23.94 21.64 23.18 401,556 +1.18(+5.36%)
Apr 17, 2014 21.14 22.00 22.00 22.00 434,600 +0.61(+2.85%)
Apr 16, 2014 20.66 21.99 20.20 21.39 617,161 +0.92(+4.49%)
Apr 15, 2014 20.60 20.60 20.04 20.47 445,281 +0.00(+0.00%)
Apr 14, 2014 20.27 20.56 19.91 20.47 152,011 +0.15(+0.74%)
Apr 11, 2014 20.32 20.50 19.71 20.32 181,090 -0.28(-1.36%)
Apr 10, 2014 20.88 20.88 19.97 20.60 180,141 -0.16(-0.77%)
Apr 09, 2014 19.18 20.79 19.14 20.76 384,273 +1.49(+7.73%)
Apr 08, 2014 19.75 19.94 18.90 19.27 529,028 -0.47(-2.38%)
Apr 07, 2014 20.24 20.66 18.81 19.74 845,348 -0.66(-3.24%)
Apr 04, 2014 20.76 21.04 19.27 20.40 626,855 -0.61(-2.90%)
Apr 03, 2014 20.85 21.25 20.30 21.01 721,786 +0.00(+0.00%)
Apr 02, 2014 22.00 22.00 20.99 21.01 287,573 -0.29(-1.36%)
Apr 01, 2014 21.37 21.70 20.28 21.30 584,757 -0.01(-0.05%)
Mar 31, 2014 23.20 23.44 20.76 21.31 1,072,995 +0.00(+0.00%)
Mar 28, 2014 19.89 22.84 19.79 21.31 2,944,398 +2.21(+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.