Trinet Group Inc (NY: TNET )

98.70 USD +0.34 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 34.94 35.84 34.69 35.23 419,834 +0.20(+0.57%)
Mar 30, 2015 35.48 35.58 34.75 35.03 754,242 -0.22(-0.62%)
Mar 27, 2015 34.50 35.50 34.08 35.25 314,006 +0.79(+2.29%)
Mar 26, 2015 34.44 34.61 34.07 34.46 338,586 -0.19(-0.55%)
Mar 25, 2015 36.32 36.32 34.59 34.65 422,265 -1.18(-3.29%)
Mar 24, 2015 35.29 36.30 35.04 35.83 535,251 +0.45(+1.27%)
Mar 23, 2015 36.08 36.08 35.38 35.38 305,668 -0.87(-2.40%)
Mar 20, 2015 36.00 36.53 35.68 36.25 909,385 +0.28(+0.78%)
Mar 19, 2015 35.59 35.99 35.48 35.97 232,365 +0.21(+0.59%)
Mar 18, 2015 35.30 35.92 34.69 35.76 403,085 +0.46(+1.30%)
Mar 17, 2015 34.91 35.49 34.91 35.30 359,391 +0.29(+0.83%)
Mar 16, 2015 34.67 35.52 34.55 35.01 583,493 +0.71(+2.07%)
Mar 13, 2015 35.06 35.44 34.14 34.30 477,811 -0.90(-2.56%)
Mar 12, 2015 33.38 35.62 33.14 35.20 580,232 +1.95(+5.86%)
Mar 11, 2015 32.97 33.49 32.82 33.25 582,969 +0.36(+1.09%)
Mar 10, 2015 33.03 33.13 32.55 32.89 639,444 -0.41(-1.23%)
Mar 09, 2015 33.16 33.73 32.76 33.30 847,106 +0.24(+0.73%)
Mar 06, 2015 33.36 33.60 32.68 33.06 1,459,441 -0.45(-1.34%)
Mar 05, 2015 33.16 34.33 32.64 33.51 1,993,778 -0.42(-1.24%)
Mar 04, 2015 31.05 34.33 30.01 33.93 7,179,350 -3.95(-10.43%)
Mar 03, 2015 36.47 38.00 36.12 37.88 1,038,795 +1.10(+2.99%)
Mar 02, 2015 36.34 37.17 35.88 36.78 697,683 +0.44(+1.21%)
Feb 27, 2015 36.70 36.88 35.82 36.34 319,052 -0.32(-0.87%)
Feb 26, 2015 36.44 36.96 36.10 36.66 227,746 +0.32(+0.88%)
Feb 25, 2015 36.33 36.75 35.88 36.34 205,404 +0.14(+0.39%)
Feb 24, 2015 36.57 36.72 36.06 36.20 225,969 -0.37(-1.01%)
Feb 23, 2015 36.16 36.58 36.02 36.57 136,668 +0.01(+0.03%)
Feb 20, 2015 36.52 36.64 35.89 36.56 253,830 +0.12(+0.33%)
Feb 19, 2015 36.06 36.59 35.90 36.44 188,627 +0.24(+0.66%)
Feb 18, 2015 36.45 36.75 35.99 36.20 241,394 -0.34(-0.93%)
Feb 17, 2015 36.48 36.62 35.59 36.54 300,203 +0.05(+0.14%)
Feb 13, 2015 35.83 36.49 36.49 36.49 264,200 +0.76(+2.13%)
Feb 12, 2015 35.14 35.93 34.96 35.73 299,441 +0.59(+1.68%)
Feb 11, 2015 34.93 35.19 34.80 35.14 232,885 +0.14(+0.40%)
Feb 10, 2015 34.87 35.14 34.40 35.00 260,503 +0.47(+1.36%)
Feb 09, 2015 34.82 35.28 34.47 34.53 253,649 -0.20(-0.58%)
Feb 06, 2015 35.18 35.33 34.62 34.73 401,561 -0.48(-1.36%)
Feb 05, 2015 34.57 35.42 34.50 35.21 267,570 +0.51(+1.47%)
Feb 04, 2015 33.41 34.95 33.40 34.70 378,981 +0.94(+2.78%)
Feb 03, 2015 33.22 33.95 33.06 33.76 246,550 +0.60(+1.81%)
Feb 02, 2015 32.40 33.36 32.02 33.16 298,714 -0.01(-0.03%)
Jan 30, 2015 33.18 33.47 32.80 33.17 325,084 -0.31(-0.93%)
Jan 29, 2015 33.51 33.55 32.81 33.48 208,265 -0.01(-0.03%)
Jan 28, 2015 34.25 34.49 33.27 33.49 296,893 -0.67(-1.96%)
Jan 27, 2015 33.86 34.47 33.40 34.16 412,120 -0.20(-0.58%)
Jan 26, 2015 33.40 34.36 33.04 34.36 296,289 +1.06(+3.18%)
Jan 23, 2015 32.92 33.56 32.80 33.30 143,774 +0.16(+0.48%)
Jan 22, 2015 32.78 33.17 32.03 33.14 186,594 +0.57(+1.75%)
Jan 21, 2015 33.24 33.45 32.48 32.57 197,543 -0.82(-2.46%)
Jan 20, 2015 33.52 33.78 32.60 33.39 380,208 +0.03(+0.09%)
Jan 16, 2015 33.45 33.97 32.79 33.36 514,053 -0.19(-0.57%)
Jan 15, 2015 33.60 33.76 33.03 33.55 592,209 -0.05(-0.15%)
Jan 14, 2015 32.51 33.67 32.50 33.60 555,091 +0.63(+1.91%)
Jan 13, 2015 33.00 33.17 32.64 32.97 426,968 +0.07(+0.21%)
Jan 12, 2015 32.57 33.04 32.39 32.90 246,135 +0.42(+1.29%)
Jan 09, 2015 33.28 33.34 32.46 32.48 586,222 -0.79(-2.37%)
Jan 08, 2015 32.01 33.35 32.00 33.27 691,510 +1.27(+3.97%)
Jan 07, 2015 30.76 32.06 30.51 32.00 397,023 +1.50(+4.92%)
Jan 06, 2015 30.04 30.70 29.92 30.50 355,437 +0.46(+1.53%)
Jan 05, 2015 30.28 30.71 29.87 30.04 503,294 -0.54(-1.77%)
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.