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 (%)
Feb 29, 2016 13.20 13.46 12.92 13.07 1,102,612 -0.28(-2.09%)
Feb 26, 2016 13.21 13.38 12.93 13.34 628,227 +0.22(+1.67%)
Feb 25, 2016 13.00 13.22 12.90 13.13 818,733 +0.18(+1.39%)
Feb 24, 2016 12.65 13.09 12.29 12.95 581,263 +0.21(+1.65%)
Feb 23, 2016 13.41 13.41 12.73 12.74 525,375 -0.70(-5.20%)
Feb 22, 2016 12.87 13.53 12.69 13.43 783,008 +0.75(+5.90%)
Feb 19, 2016 12.73 13.17 12.45 12.69 1,118,159 -0.06(-0.47%)
Feb 18, 2016 13.22 13.40 12.56 12.75 1,519,875 -0.43(-3.26%)
Feb 17, 2016 13.23 13.81 13.12 13.18 1,339,499 +0.06(+0.46%)
Feb 16, 2016 12.79 13.21 12.76 13.12 498,005 +0.46(+3.63%)
Feb 12, 2016 12.78 12.66 12.66 12.66 374,107 +0.06(+0.48%)
Feb 11, 2016 12.49 12.77 12.29 12.60 523,017 -0.10(-0.79%)
Feb 10, 2016 12.89 13.19 12.67 12.70 707,534 -0.09(-0.70%)
Feb 09, 2016 12.62 12.92 12.39 12.79 978,195 +0.00(+0.00%)
Feb 08, 2016 13.32 13.32 12.63 12.79 941,877 -0.83(-6.08%)
Feb 05, 2016 13.75 13.93 13.52 13.61 730,447 -0.19(-1.37%)
Feb 04, 2016 13.72 14.19 13.67 13.80 517,538 +0.04(+0.29%)
Feb 03, 2016 13.97 14.03 13.27 13.76 631,464 -0.08(-0.58%)
Feb 02, 2016 14.48 14.49 13.76 13.84 423,814 -0.78(-5.32%)
Feb 01, 2016 14.70 14.85 14.41 14.62 564,902 -0.15(-1.01%)
Jan 29, 2016 14.27 14.78 14.27 14.77 801,916 +0.59(+4.15%)
Jan 28, 2016 14.52 14.68 14.10 14.18 434,071 -0.14(-0.98%)
Jan 27, 2016 14.76 14.81 14.22 14.32 445,923 -0.49(-3.30%)
Jan 26, 2016 14.54 14.98 14.45 14.81 544,541 +0.35(+2.42%)
Jan 25, 2016 15.16 15.28 14.40 14.46 519,394 -0.80(-5.23%)
Jan 22, 2016 15.30 15.61 15.18 15.26 730,985 +0.13(+0.86%)
Jan 21, 2016 15.00 15.62 14.97 15.13 717,990 +0.16(+1.07%)
Jan 20, 2016 14.77 15.06 14.24 14.97 1,020,494 +0.00(+0.00%)
Jan 19, 2016 15.85 15.92 14.94 14.97 736,667 -0.70(-4.46%)
Jan 15, 2016 15.37 15.67 15.67 15.67 342,046 -0.10(-0.63%)
Jan 14, 2016 15.79 16.01 15.24 15.77 290,012 +0.06(+0.38%)
Jan 13, 2016 16.54 16.68 15.62 15.71 361,454 -0.83(-5.01%)
Jan 12, 2016 16.74 16.97 15.93 16.54 359,497 +0.05(+0.30%)
Jan 11, 2016 16.92 16.93 16.19 16.49 343,816 -0.29(-1.72%)
Jan 08, 2016 17.29 17.44 16.72 16.78 639,551 -0.47(-2.72%)
Jan 07, 2016 17.56 18.09 17.14 17.25 836,956 -0.60(-3.36%)
Jan 06, 2016 18.33 18.33 17.55 17.85 352,952 -0.71(-3.82%)
Jan 05, 2016 18.83 18.83 18.39 18.55 284,938 -0.19(-1.01%)
Jan 04, 2016 18.91 18.94 18.43 18.74 423,486 -0.57(-2.95%)
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%)
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.