Trinet Group Inc (NY: TNET )

133.47 +1.46 (+1.11%)
Streaming Delayed Price Updated: 12:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 16.77 16.90 16.34 16.59 729,907 -0.19(-1.13%)
Apr 28, 2016 16.69 17.11 16.67 16.78 433,599 -0.04(-0.24%)
Apr 27, 2016 16.54 16.89 16.44 16.82 346,200 +0.24(+1.44%)
Apr 26, 2016 16.22 16.64 16.16 16.58 445,952 +0.40(+2.47%)
Apr 25, 2016 16.26 16.30 15.97 16.18 458,552 -0.09(-0.55%)
Apr 22, 2016 16.13 16.57 16.13 16.27 407,376 +0.11(+0.68%)
Apr 21, 2016 15.74 16.26 15.61 16.16 479,130 +0.35(+2.21%)
Apr 20, 2016 15.80 16.00 15.58 15.81 381,921 +0.00(+0.00%)
Apr 19, 2016 15.97 16.17 15.57 15.81 467,401 -0.16(-1.00%)
Apr 18, 2016 15.46 15.97 15.40 15.97 385,234 +0.43(+2.76%)
Apr 15, 2016 15.81 15.81 15.50 15.54 292,031 -0.30(-1.89%)
Apr 14, 2016 15.70 15.88 15.53 15.84 350,308 +0.17(+1.08%)
Apr 13, 2016 15.39 15.69 15.30 15.67 513,277 +0.34(+2.21%)
Apr 12, 2016 14.90 15.40 14.68 15.33 554,067 +0.44(+2.95%)
Apr 11, 2016 15.16 15.40 14.83 14.89 418,965 -0.21(-1.39%)
Apr 08, 2016 14.97 15.36 14.83 15.10 526,270 +0.19(+1.27%)
Apr 07, 2016 14.61 14.95 14.38 14.91 1,293,318 +0.19(+1.29%)
Apr 06, 2016 14.53 14.84 14.20 14.72 404,003 +0.18(+1.24%)
Apr 05, 2016 14.77 14.80 14.27 14.54 589,065 -0.40(-2.67%)
Apr 04, 2016 14.67 15.06 14.48 14.94 759,352 +0.29(+1.98%)
Apr 01, 2016 14.18 14.69 13.84 14.65 948,401 +0.33(+2.30%)
Mar 31, 2016 13.86 14.41 13.86 14.32 612,508 +0.45(+3.24%)
Mar 30, 2016 13.97 14.16 13.79 13.87 689,281 -0.07(-0.50%)
Mar 29, 2016 13.45 14.06 13.26 13.94 609,640 +0.46(+3.40%)
Mar 28, 2016 13.45 13.59 13.19 13.48 446,623 +0.05(+0.37%)
Mar 24, 2016 13.40 13.43 13.43 13.43 562,563 -0.09(-0.66%)
Mar 23, 2016 13.59 13.65 13.36 13.52 594,088 -0.13(-0.95%)
Mar 22, 2016 13.57 13.85 13.55 13.65 580,733 -0.07(-0.51%)
Mar 21, 2016 13.93 13.93 13.63 13.72 585,636 -0.21(-1.50%)
Mar 18, 2016 12.95 13.98 12.95 13.93 1,699,000 +1.08(+8.38%)
Mar 17, 2016 12.69 12.88 12.56 12.86 963,626 +0.11(+0.86%)
Mar 16, 2016 13.06 13.07 12.69 12.75 550,213 -0.32(-2.44%)
Mar 15, 2016 13.35 13.35 13.05 13.07 664,083 -0.37(-2.75%)
Mar 14, 2016 13.17 13.48 13.09 13.43 591,287 +0.21(+1.58%)
Mar 11, 2016 13.21 13.38 13.10 13.22 939,466 +0.09(+0.68%)
Mar 10, 2016 13.45 13.54 13.05 13.14 801,549 -0.29(-2.16%)
Mar 09, 2016 13.70 13.86 13.35 13.42 583,740 -0.22(-1.61%)
Mar 08, 2016 14.20 14.20 13.62 13.64 441,290 -0.66(-4.61%)
Mar 07, 2016 14.20 14.47 14.03 14.30 665,974 -0.01(-0.07%)
Mar 04, 2016 14.17 14.25 13.91 14.31 826,938 +0.15(+1.06%)
Mar 03, 2016 13.88 14.45 13.86 14.16 791,451 +0.30(+2.16%)
Mar 02, 2016 12.17 14.05 12.01 13.86 1,307,934 +1.61(+13.11%)
Mar 01, 2016 12.34 12.91 11.08 12.26 3,030,556 -0.81(-6.19%)
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%)
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.