Trinet Group Inc (NY: TNET )

133.51 +1.50 (+1.14%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 51.75 52.33 51.35 51.55 558,572 -0.17(-0.33%)
Apr 27, 2018 51.68 52.13 51.30 51.72 195,981 +0.21(+0.41%)
Apr 26, 2018 50.71 51.71 50.52 51.51 199,655 +0.90(+1.77%)
Apr 25, 2018 50.87 50.97 49.78 50.61 330,162 -0.42(-0.82%)
Apr 24, 2018 51.46 51.93 50.61 51.03 363,190 -0.15(-0.29%)
Apr 23, 2018 51.08 51.61 50.65 51.18 349,142 +0.23(+0.45%)
Apr 20, 2018 51.05 51.35 50.43 50.95 338,199 -0.17(-0.33%)
Apr 19, 2018 50.63 51.18 50.22 51.12 253,282 +0.37(+0.73%)
Apr 18, 2018 50.23 50.98 49.75 50.75 236,875 +0.58(+1.15%)
Apr 17, 2018 49.34 50.34 49.34 50.17 275,025 +1.14(+2.32%)
Apr 16, 2018 48.66 49.28 48.00 49.04 178,415 +0.79(+1.63%)
Apr 13, 2018 50.16 50.69 47.90 48.25 396,384 -1.67(-3.34%)
Apr 12, 2018 48.57 50.47 48.57 49.92 530,043 +1.87(+3.88%)
Apr 11, 2018 48.16 48.43 47.77 48.05 201,987 -0.45(-0.93%)
Apr 10, 2018 47.46 48.70 47.22 48.50 295,487 +1.61(+3.43%)
Apr 09, 2018 47.04 47.85 46.85 46.89 216,004 +0.31(+0.66%)
Apr 06, 2018 48.03 48.32 46.15 46.58 683,849 -2.01(-4.13%)
Apr 05, 2018 48.45 48.74 47.72 48.59 379,344 +0.39(+0.81%)
Apr 04, 2018 46.61 48.40 46.56 48.20 495,910 +2.68(+5.90%)
Apr 03, 2018 45.12 45.79 44.92 45.51 254,861 +0.58(+1.29%)
Apr 02, 2018 46.15 46.45 44.48 44.93 250,910 -1.30(-2.81%)
Mar 29, 2018 46.23 46.23 46.23 0 +0.75(+1.65%)
Mar 28, 2018 46.23 46.23 45.09 45.48 274,414 -0.63(-1.36%)
Mar 27, 2018 46.85 47.37 45.91 46.11 402,041 -0.43(-0.92%)
Mar 26, 2018 46.65 46.86 45.34 46.54 505,838 +0.26(+0.56%)
Mar 23, 2018 47.31 47.91 46.28 46.28 380,611 -1.02(-2.15%)
Mar 22, 2018 47.48 48.10 46.95 47.30 355,558 -0.45(-0.94%)
Mar 21, 2018 48.02 48.30 47.75 47.75 182,839 -0.27(-0.56%)
Mar 20, 2018 47.53 48.20 47.46 48.02 416,643 +0.63(+1.33%)
Mar 19, 2018 46.31 47.56 46.31 47.39 507,641 +0.74(+1.58%)
Mar 16, 2018 46.34 46.95 45.95 46.65 630,073 +0.26(+0.56%)
Mar 15, 2018 46.75 47.37 46.17 46.39 398,819 -0.27(-0.58%)
Mar 14, 2018 46.91 47.04 46.36 46.66 481,866 +0.00(+0.00%)
Mar 13, 2018 47.15 47.42 46.52 46.66 363,154 -0.30(-0.64%)
Mar 12, 2018 48.71 48.91 46.81 46.96 485,244 -1.74(-3.57%)
Mar 09, 2018 47.77 48.74 47.62 48.70 333,201 +1.18(+2.48%)
Mar 08, 2018 47.89 48.08 47.13 47.52 238,435 -0.09(-0.19%)
Mar 07, 2018 47.61 367,209 -0.22(-0.46%)
Mar 06, 2018 47.29 47.91 46.75 47.83 337,633 +0.60(+1.27%)
Mar 05, 2018 46.74 47.56 46.15 47.23 529,797 +0.47(+1.00%)
Mar 02, 2018 44.92 46.93 44.92 46.76 572,837 +1.43(+3.15%)
Mar 01, 2018 46.36 47.69 44.91 45.33 947,905 -1.75(-3.71%)
Feb 28, 2018 42.45 48.20 41.72 47.08 1,656,277 +5.58(+13.44%)
Feb 27, 2018 41.77 42.41 41.42 41.50 543,187 -0.34(-0.81%)
Feb 26, 2018 42.09 42.09 41.65 41.84 223,459 +0.07(+0.17%)
Feb 23, 2018 41.46 41.79 41.15 41.77 185,946 +0.49(+1.18%)
Feb 22, 2018 41.52 42.25 41.15 41.28 601,880 -0.02(-0.05%)
Feb 21, 2018 41.13 42.34 41.13 41.30 473,124 +0.36(+0.88%)
Feb 20, 2018 40.78 41.37 40.41 40.94 322,679 -0.64(-1.54%)
Feb 16, 2018 41.58 41.58 41.58 0 +0.45(+1.09%)
Feb 15, 2018 41.50 41.50 40.46 41.13 142,845 -0.15(-0.36%)
Feb 14, 2018 40.67 41.69 40.60 41.28 271,687 +0.24(+0.58%)
Feb 13, 2018 40.79 41.34 40.56 41.04 198,482 -0.01(-0.02%)
Feb 12, 2018 39.98 41.44 39.79 41.05 361,833 +1.33(+3.34%)
Feb 09, 2018 40.28 40.47 38.19 39.72 403,399 -0.20(-0.50%)
Feb 08, 2018 42.06 42.46 39.92 39.92 384,584 -2.23(-5.28%)
Feb 07, 2018 42.67 42.69 42.15 42.15 306,982 -0.59(-1.38%)
Feb 06, 2018 41.95 42.99 41.65 42.74 598,962 -0.48(-1.11%)
Feb 05, 2018 43.90 43.96 42.92 43.22 664,058 -0.90(-2.04%)
Feb 02, 2018 44.06 44.71 43.60 44.12 535,845 -0.15(-0.34%)
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.