Trinet Group Inc (NY: TNET )

132.26 +0.25 (+0.19%)
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 34.87 35.77 34.62 35.16 420,629 +0.20(+0.57%)
Mar 30, 2015 35.41 35.51 34.68 34.96 755,670 -0.22(-0.62%)
Mar 27, 2015 34.43 35.43 34.02 35.18 314,600 +0.79(+2.29%)
Mar 26, 2015 34.37 34.54 34.01 34.39 339,227 -0.19(-0.55%)
Mar 25, 2015 36.25 36.25 34.52 34.58 423,064 -1.18(-3.29%)
Mar 24, 2015 35.22 36.23 34.97 35.76 536,264 +0.45(+1.27%)
Mar 23, 2015 36.01 36.01 35.31 35.31 306,246 -0.87(-2.40%)
Mar 20, 2015 35.93 36.46 35.61 36.18 911,107 +0.28(+0.78%)
Mar 19, 2015 35.52 35.92 35.41 35.90 232,805 +0.21(+0.59%)
Mar 18, 2015 35.23 35.85 34.62 35.69 403,848 +0.46(+1.30%)
Mar 17, 2015 34.84 35.42 34.84 35.23 360,071 +0.29(+0.83%)
Mar 16, 2015 34.60 35.45 34.48 34.94 584,598 +0.71(+2.07%)
Mar 13, 2015 34.99 35.37 34.08 34.24 478,715 -0.90(-2.56%)
Mar 12, 2015 33.32 35.55 33.08 35.13 581,330 +1.95(+5.86%)
Mar 11, 2015 32.91 33.43 32.76 33.19 584,073 +0.36(+1.09%)
Mar 10, 2015 32.97 33.07 32.49 32.83 640,655 -0.41(-1.23%)
Mar 09, 2015 33.10 33.67 32.70 33.24 848,710 +0.24(+0.73%)
Mar 06, 2015 33.30 33.54 32.62 33.00 1,462,204 -0.45(-1.34%)
Mar 05, 2015 33.10 34.27 32.58 33.45 1,997,553 -0.42(-1.24%)
Mar 04, 2015 30.99 34.27 29.95 33.87 7,192,946 -3.94(-10.43%)
Mar 03, 2015 36.40 37.93 36.05 37.81 1,040,762 +1.10(+2.99%)
Mar 02, 2015 36.27 37.10 35.81 36.71 699,004 +0.44(+1.21%)
Feb 27, 2015 36.63 36.81 35.75 36.27 319,656 -0.32(-0.87%)
Feb 26, 2015 36.37 36.89 36.03 36.59 228,177 +0.32(+0.88%)
Feb 25, 2015 36.26 36.68 35.81 36.27 205,793 +0.14(+0.39%)
Feb 24, 2015 36.50 36.65 35.99 36.13 226,396 -0.37(-1.01%)
Feb 23, 2015 36.09 36.51 35.95 36.50 136,926 +0.01(+0.03%)
Feb 20, 2015 36.45 36.57 35.82 36.49 254,310 +0.12(+0.33%)
Feb 19, 2015 35.99 36.52 35.83 36.37 188,984 +0.24(+0.66%)
Feb 18, 2015 36.38 36.68 35.92 36.13 241,851 -0.34(-0.93%)
Feb 17, 2015 36.41 36.55 35.52 36.47 300,771 +0.05(+0.14%)
Feb 13, 2015 35.76 36.42 36.42 36.42 264,700 +0.76(+2.13%)
Feb 12, 2015 35.07 35.86 34.89 35.66 300,008 +0.59(+1.68%)
Feb 11, 2015 34.86 35.12 34.73 35.07 233,326 +0.14(+0.40%)
Feb 10, 2015 34.80 35.07 34.34 34.93 260,996 +0.47(+1.36%)
Feb 09, 2015 34.75 35.21 34.40 34.46 254,129 -0.20(-0.58%)
Feb 06, 2015 35.11 35.26 34.55 34.66 402,321 -0.48(-1.36%)
Feb 05, 2015 34.50 35.35 34.43 35.14 268,076 +0.51(+1.47%)
Feb 04, 2015 33.35 34.88 33.34 34.63 379,698 +0.94(+2.78%)
Feb 03, 2015 33.16 33.89 33.00 33.70 247,016 +0.60(+1.81%)
Feb 02, 2015 32.34 33.30 31.96 33.10 299,279 -0.01(-0.03%)
Jan 30, 2015 33.12 33.41 32.74 33.11 325,699 -0.31(-0.93%)
Jan 29, 2015 33.45 33.49 32.75 33.42 208,659 -0.01(-0.03%)
Jan 28, 2015 34.19 34.42 33.21 33.43 297,455 -0.67(-1.96%)
Jan 27, 2015 33.80 34.40 33.34 34.10 412,900 -0.20(-0.58%)
Jan 26, 2015 33.34 34.30 32.98 34.30 296,850 +1.06(+3.18%)
Jan 23, 2015 32.86 33.50 32.74 33.24 144,046 +0.16(+0.48%)
Jan 22, 2015 32.72 33.11 31.97 33.08 186,947 +0.57(+1.75%)
Jan 21, 2015 33.18 33.39 32.42 32.51 197,917 -0.82(-2.46%)
Jan 20, 2015 33.46 33.72 32.54 33.33 380,928 +0.03(+0.09%)
Jan 16, 2015 33.39 33.91 32.73 33.30 515,026 -0.19(-0.57%)
Jan 15, 2015 33.54 33.70 32.97 33.49 593,330 -0.05(-0.15%)
Jan 14, 2015 32.45 33.61 32.44 33.54 556,142 +0.63(+1.91%)
Jan 13, 2015 32.94 33.11 32.58 32.91 427,776 +0.07(+0.21%)
Jan 12, 2015 32.51 32.98 32.33 32.84 246,601 +0.42(+1.29%)
Jan 09, 2015 33.22 33.28 32.40 32.42 587,332 -0.79(-2.37%)
Jan 08, 2015 31.95 33.29 31.94 33.21 692,819 +1.27(+3.97%)
Jan 07, 2015 30.70 32.00 30.45 31.94 397,774 +1.50(+4.92%)
Jan 06, 2015 29.98 30.64 29.86 30.44 356,110 +0.46(+1.53%)
Jan 05, 2015 30.22 30.65 29.81 29.98 504,247 -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.