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 (%)
Dec 31, 2015 19.27 19.31 19.31 19.31 263,097 -0.03(-0.16%)
Dec 30, 2015 19.32 19.54 19.16 19.34 126,507 +0.01(+0.05%)
Dec 29, 2015 19.34 19.51 19.20 19.33 247,954 +0.07(+0.36%)
Dec 28, 2015 19.13 19.34 18.96 19.26 210,346 +0.05(+0.26%)
Dec 24, 2015 19.26 19.21 19.21 19.21 120,828 -0.10(-0.52%)
Dec 23, 2015 18.89 19.37 18.81 19.31 378,162 +0.54(+2.87%)
Dec 22, 2015 18.24 18.90 18.14 18.77 275,630 +0.60(+3.29%)
Dec 21, 2015 18.03 18.33 17.87 18.18 509,130 +0.28(+1.56%)
Dec 18, 2015 18.10 18.27 17.56 17.90 1,081,608 -0.31(-1.70%)
Dec 17, 2015 18.55 18.74 18.00 18.21 315,072 -0.28(-1.51%)
Dec 16, 2015 18.50 18.72 18.01 18.48 424,205 +0.10(+0.54%)
Dec 15, 2015 18.73 18.74 18.21 18.39 256,346 -0.06(-0.32%)
Dec 14, 2015 18.59 18.80 18.12 18.45 259,707 -0.12(-0.64%)
Dec 11, 2015 18.91 18.98 18.21 18.56 497,007 -0.59(-3.07%)
Dec 10, 2015 19.16 19.49 19.08 19.15 230,253 -0.02(-0.10%)
Dec 09, 2015 19.30 19.86 18.98 19.17 252,844 -0.18(-0.93%)
Dec 08, 2015 18.90 19.38 18.83 19.35 284,325 +0.32(+1.68%)
Dec 07, 2015 19.28 19.33 18.79 19.03 311,763 -0.36(-1.85%)
Dec 04, 2015 19.34 19.48 18.97 19.39 228,819 +0.04(+0.21%)
Dec 03, 2015 19.74 19.85 19.33 19.35 383,804 -0.42(-2.12%)
Dec 02, 2015 19.70 19.84 19.53 19.77 310,701 +0.02(+0.10%)
Dec 01, 2015 19.76 19.86 19.33 19.75 623,979 +0.04(+0.20%)
Nov 30, 2015 19.50 19.77 19.25 19.71 481,176 +0.28(+1.44%)
Nov 27, 2015 19.39 19.47 19.20 19.43 174,979 +0.02(+0.10%)
Nov 25, 2015 19.05 19.41 19.41 19.41 240,153 +0.37(+1.94%)
Nov 24, 2015 18.76 19.05 18.55 19.04 231,965 +0.17(+0.90%)
Nov 23, 2015 18.50 18.99 18.40 18.87 272,254 +0.38(+2.05%)
Nov 20, 2015 18.72 18.86 18.36 18.50 439,716 -0.11(-0.59%)
Nov 19, 2015 18.87 18.93 18.48 18.60 473,759 -0.29(-1.53%)
Nov 18, 2015 18.36 18.94 18.17 18.89 594,736 +0.59(+3.22%)
Nov 17, 2015 18.39 18.54 18.20 18.31 375,479 -0.06(-0.33%)
Nov 16, 2015 18.46 18.60 18.12 18.37 392,958 -0.08(-0.43%)
Nov 13, 2015 18.63 18.76 18.15 18.45 761,921 -0.28(-1.49%)
Nov 12, 2015 19.05 19.28 18.64 18.72 368,114 -0.44(-2.29%)
Nov 11, 2015 19.71 19.71 19.05 19.16 381,114 -0.46(-2.34%)
Nov 10, 2015 19.94 19.96 18.73 19.62 582,233 -0.39(-1.95%)
Nov 09, 2015 19.93 20.14 19.82 20.01 566,835 +0.08(+0.40%)
Nov 06, 2015 19.41 20.09 19.24 19.93 504,466 +0.46(+2.36%)
Nov 05, 2015 19.61 19.64 19.02 19.47 550,384 -0.09(-0.46%)
Nov 04, 2015 18.10 19.61 18.03 19.56 963,132 +1.50(+8.29%)
Nov 03, 2015 16.53 18.78 16.40 18.07 2,370,713 -1.19(-6.17%)
Nov 02, 2015 18.95 19.61 18.91 19.25 859,080 +0.31(+1.63%)
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%)
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.