Trinet Group Inc (NY: TNET )

97.65 +0.36 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 28.49 28.91 28.49 28.77 265,496 +0.31(+1.08%)
Mar 30, 2017 28.34 28.58 28.19 28.46 134,798 +0.24(+0.85%)
Mar 29, 2017 28.54 28.54 28.17 28.23 95,506 -0.37(-1.29%)
Mar 28, 2017 28.22 28.60 28.10 28.59 235,051 +0.34(+1.20%)
Mar 27, 2017 27.93 28.33 27.64 28.26 181,310 -0.05(-0.18%)
Mar 24, 2017 28.74 28.91 28.27 28.31 129,175 -0.35(-1.22%)
Mar 23, 2017 28.38 28.90 28.16 28.65 136,688 +0.30(+1.05%)
Mar 22, 2017 28.54 28.67 28.14 28.36 218,161 -0.18(-0.63%)
Mar 21, 2017 29.49 29.49 28.42 28.53 381,610 -0.65(-2.22%)
Mar 20, 2017 29.52 29.52 29.07 29.18 226,124 -0.31(-1.05%)
Mar 17, 2017 29.77 29.77 29.35 29.49 398,649 -0.20(-0.67%)
Mar 16, 2017 29.86 30.04 29.68 29.69 478,978 -0.12(-0.40%)
Mar 15, 2017 29.19 29.87 29.10 29.81 528,303 +0.72(+2.46%)
Mar 14, 2017 29.17 29.37 28.78 29.09 282,387 -0.10(-0.34%)
Mar 13, 2017 29.00 29.33 28.98 29.19 366,029 +0.09(+0.31%)
Mar 10, 2017 28.94 29.26 28.76 29.10 271,913 +0.35(+1.21%)
Mar 09, 2017 28.42 29.02 28.37 28.75 428,570 +0.21(+0.73%)
Mar 08, 2017 28.57 28.87 28.42 28.54 202,948 -0.04(-0.14%)
Mar 07, 2017 28.21 28.76 28.21 28.58 411,858 -0.04(-0.14%)
Mar 06, 2017 28.12 28.73 27.98 28.62 232,583 +0.20(+0.70%)
Mar 03, 2017 28.38 28.72 28.08 28.42 295,116 -0.09(-0.31%)
Mar 02, 2017 28.12 28.89 28.10 28.51 448,474 -0.02(-0.07%)
Mar 01, 2017 25.57 29.06 25.44 28.53 725,986 +1.80(+6.74%)
Feb 28, 2017 26.93 26.98 26.55 26.73 347,973 -0.28(-1.03%)
Feb 27, 2017 26.44 27.11 26.40 27.01 393,014 +0.55(+2.07%)
Feb 24, 2017 25.96 26.46 25.96 26.46 122,880 +0.23(+0.87%)
Feb 23, 2017 26.19 26.38 25.91 26.23 170,076 +0.17(+0.65%)
Feb 22, 2017 26.25 26.31 26.04 26.07 161,177 -0.19(-0.72%)
Feb 21, 2017 26.30 26.50 25.74 26.25 206,648 +0.01(+0.04%)
Feb 17, 2017 26.24 26.24 26.24 0 +0.22(+0.84%)
Feb 16, 2017 25.62 26.17 25.62 26.03 281,488 +0.27(+1.04%)
Feb 15, 2017 25.45 25.81 25.26 25.76 216,745 +0.25(+0.98%)
Feb 14, 2017 24.86 25.55 24.83 25.51 213,536 +0.51(+2.03%)
Feb 13, 2017 24.85 25.17 24.83 25.00 210,694 +0.37(+1.50%)
Feb 10, 2017 24.64 24.70 24.36 24.63 265,883 +0.22(+0.90%)
Feb 09, 2017 24.18 24.58 24.18 24.41 191,263 +0.25(+1.03%)
Feb 08, 2017 24.24 24.41 23.98 24.16 160,801 -0.21(-0.86%)
Feb 07, 2017 24.38 24.61 24.29 24.37 181,024 -0.07(-0.29%)
Feb 06, 2017 24.91 24.92 24.37 24.44 163,743 -0.50(-2.00%)
Feb 03, 2017 24.69 25.05 24.60 24.94 196,083 +0.44(+1.79%)
Feb 02, 2017 24.58 24.59 24.11 24.50 556,306 -0.10(-0.40%)
Feb 01, 2017 25.44 25.75 24.53 24.60 415,989 -0.72(-2.83%)
Jan 31, 2017 24.82 25.48 24.76 25.32 203,764 +0.46(+1.84%)
Jan 30, 2017 25.22 25.22 24.58 24.86 205,814 -0.53(-2.08%)
Jan 27, 2017 25.54 25.63 25.17 25.39 140,089 -0.19(-0.74%)
Jan 26, 2017 25.95 26.09 25.50 25.58 150,206 -0.38(-1.46%)
Jan 25, 2017 26.02 26.32 25.87 25.96 241,364 +0.18(+0.70%)
Jan 24, 2017 25.47 26.04 25.28 25.78 371,658 +0.43(+1.69%)
Jan 23, 2017 25.16 25.40 24.87 25.35 324,963 +0.03(+0.12%)
Jan 20, 2017 25.09 25.42 25.09 25.32 197,258 +0.25(+0.99%)
Jan 19, 2017 25.52 25.52 24.90 25.07 326,046 -0.38(-1.49%)
Jan 18, 2017 25.37 25.61 25.22 25.45 269,231 +0.27(+1.07%)
Jan 17, 2017 25.50 25.59 25.14 25.18 288,048 -0.44(-1.71%)
Jan 13, 2017 25.62 25.62 25.62 0 +0.22(+0.86%)
Jan 12, 2017 25.44 25.59 25.07 25.40 260,164 -0.17(-0.66%)
Jan 11, 2017 25.71 25.75 25.41 25.57 179,695 -0.04(-0.16%)
Jan 10, 2017 25.41 25.70 25.33 25.61 313,149 +0.17(+0.67%)
Jan 09, 2017 25.11 25.49 24.85 25.44 321,884 +0.35(+1.39%)
Jan 06, 2017 25.50 25.60 25.08 25.09 203,044 -0.45(-1.75%)
Jan 05, 2017 25.84 26.04 25.51 25.54 247,223 -0.33(-1.27%)
Jan 04, 2017 25.58 26.01 25.30 25.87 381,635 +0.29(+1.13%)
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.