Trinet Group Inc (NY: TNET )

132.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 25.25 25.53 25.10 25.18 833,435 -0.02(-0.08%)
Nov 29, 2016 25.09 25.36 24.71 25.20 564,760 +0.13(+0.52%)
Nov 28, 2016 25.05 25.35 24.90 25.07 305,190 -0.06(-0.24%)
Nov 25, 2016 25.11 25.17 24.96 25.13 80,085 +0.08(+0.32%)
Nov 23, 2016 25.05 25.05 25.05 0 +0.37(+1.50%)
Nov 22, 2016 24.40 24.75 24.28 24.68 373,678 +0.27(+1.10%)
Nov 21, 2016 24.10 24.79 24.05 24.41 810,366 +0.44(+1.83%)
Nov 18, 2016 23.33 23.97 23.33 23.97 1,122,104 +0.63(+2.69%)
Nov 17, 2016 23.05 23.56 23.04 23.35 565,182 +0.22(+0.95%)
Nov 16, 2016 22.70 23.28 22.61 23.13 455,671 +0.31(+1.36%)
Nov 15, 2016 22.37 22.96 22.37 22.82 262,983 +0.30(+1.33%)
Nov 14, 2016 22.41 23.15 22.37 22.52 455,435 +0.11(+0.49%)
Nov 11, 2016 21.38 22.46 21.31 22.41 458,968 +1.08(+5.05%)
Nov 10, 2016 21.01 21.66 20.75 21.33 713,714 +0.64(+3.09%)
Nov 09, 2016 20.01 20.72 19.77 20.69 503,507 +0.33(+1.62%)
Nov 08, 2016 20.12 20.54 19.99 20.36 554,747 -0.04(-0.20%)
Nov 07, 2016 20.04 20.43 20.02 20.40 627,050 +0.66(+3.34%)
Nov 04, 2016 19.62 20.16 19.62 19.74 765,281 +0.11(+0.56%)
Nov 03, 2016 19.90 19.92 19.41 19.63 1,055,763 -0.61(-3.01%)
Nov 02, 2016 19.33 20.90 19.32 20.24 2,067,219 +2.48(+13.93%)
Nov 01, 2016 18.72 18.80 17.75 17.77 774,483 -0.97(-5.17%)
Oct 31, 2016 18.66 18.83 18.59 18.73 397,957 +0.14(+0.75%)
Oct 28, 2016 18.62 18.78 18.37 18.59 311,703 -0.06(-0.32%)
Oct 27, 2016 18.84 18.84 18.60 18.65 305,092 -0.13(-0.69%)
Oct 26, 2016 19.16 19.20 18.76 18.78 521,699 -0.39(-2.03%)
Oct 25, 2016 19.38 19.58 19.16 19.17 281,469 -0.25(-1.28%)
Oct 24, 2016 19.42 19.71 19.35 19.42 365,744 +0.12(+0.62%)
Oct 21, 2016 19.45 19.54 19.28 19.30 351,947 -0.30(-1.53%)
Oct 20, 2016 19.66 19.79 19.47 19.60 413,355 -0.17(-0.86%)
Oct 19, 2016 19.96 20.02 19.74 19.77 166,484 -0.09(-0.45%)
Oct 18, 2016 20.04 20.06 19.85 19.86 188,499 +0.08(+0.40%)
Oct 17, 2016 19.93 20.04 19.76 19.78 260,909 -0.25(-1.25%)
Oct 14, 2016 20.07 20.17 19.88 20.03 610,216 +0.15(+0.75%)
Oct 13, 2016 20.26 20.26 19.84 19.88 407,555 -0.57(-2.78%)
Oct 12, 2016 20.47 20.65 20.32 20.45 375,626 +0.02(+0.10%)
Oct 11, 2016 20.95 20.98 20.40 20.43 253,926 -0.65(-3.08%)
Oct 10, 2016 20.97 21.37 20.96 21.08 416,472 +0.13(+0.62%)
Oct 07, 2016 21.89 21.94 20.94 20.95 446,166 -0.99(-4.50%)
Oct 06, 2016 22.01 22.10 21.74 21.94 561,395 -0.26(-1.17%)
Oct 05, 2016 21.81 22.42 21.76 22.20 242,326 +0.37(+1.69%)
Oct 04, 2016 21.78 22.09 21.76 21.83 278,617 +0.02(+0.09%)
Oct 03, 2016 21.49 21.88 21.28 21.81 315,992 +0.22(+1.02%)
Sep 30, 2016 21.00 21.70 20.97 21.59 405,387 +0.62(+2.95%)
Sep 29, 2016 21.32 21.39 20.88 20.97 226,828 -0.40(-1.87%)
Sep 28, 2016 20.97 21.46 20.93 21.37 326,245 +0.41(+1.95%)
Sep 27, 2016 20.92 21.22 20.86 20.96 213,484 -0.05(-0.24%)
Sep 26, 2016 21.03 21.20 20.93 21.01 191,025 -0.19(-0.89%)
Sep 23, 2016 21.13 21.43 21.04 21.20 264,111 -0.02(-0.09%)
Sep 22, 2016 20.90 21.22 20.83 21.22 285,270 +0.52(+2.51%)
Sep 21, 2016 20.75 20.92 20.45 20.70 461,034 +0.05(+0.24%)
Sep 20, 2016 20.82 20.91 20.58 20.65 243,790 +0.00(+0.00%)
Sep 19, 2016 20.63 20.93 20.54 20.65 384,637 +0.10(+0.49%)
Sep 16, 2016 20.58 20.89 20.49 20.55 644,332 -0.19(-0.91%)
Sep 15, 2016 20.49 20.79 20.43 20.74 295,153 +0.25(+1.22%)
Sep 14, 2016 20.47 20.73 20.41 20.49 238,755 -0.03(-0.15%)
Sep 13, 2016 20.88 20.90 20.34 20.52 409,868 -0.59(-2.79%)
Sep 12, 2016 20.61 21.12 20.56 21.11 339,838 +0.51(+2.47%)
Sep 09, 2016 21.15 21.34 20.59 20.60 361,575 -0.77(-3.60%)
Sep 08, 2016 21.10 21.39 20.94 21.37 282,523 +0.20(+0.94%)
Sep 07, 2016 20.91 21.23 20.84 21.17 397,732 +0.18(+0.86%)
Sep 06, 2016 21.08 21.12 20.86 20.99 321,288 -0.11(-0.52%)
Sep 02, 2016 21.26 21.10 21.10 21.10 270,310 -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.