Trinet Group Inc (NY: TNET )

95.84 USD -0.53 (-0.55%)
Streaming Delayed Price Updated: 12:01 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 30.94 30.97 30.36 30.93 165,675 +0.09(+0.29%)
May 30, 2017 30.67 30.91 30.50 30.84 142,931 +0.04(+0.13%)
May 26, 2017 31.10 31.14 30.66 30.80 102,353 -0.32(-1.03%)
May 25, 2017 31.00 31.41 30.97 31.12 195,530 +0.35(+1.14%)
May 24, 2017 30.88 31.14 30.69 30.77 210,679 -0.23(-0.74%)
May 23, 2017 30.78 31.19 30.50 31.00 210,950 +0.25(+0.81%)
May 22, 2017 30.65 30.86 30.50 30.75 151,147 +0.12(+0.39%)
May 19, 2017 30.61 30.88 30.54 30.63 201,246 +0.01(+0.03%)
May 18, 2017 30.52 30.91 30.50 30.62 196,389 +0.05(+0.16%)
May 17, 2017 30.60 30.97 30.53 30.57 302,443 -0.63(-2.02%)
May 16, 2017 31.10 31.20 30.77 31.20 260,621 +0.06(+0.19%)
May 15, 2017 30.85 31.30 30.67 31.14 242,447 +0.31(+1.01%)
May 12, 2017 30.93 31.13 30.52 30.83 203,795 -0.21(-0.68%)
May 11, 2017 30.90 31.11 30.30 31.04 294,478 -0.01(-0.03%)
May 10, 2017 31.18 31.36 30.77 31.05 406,675 -0.24(-0.77%)
May 09, 2017 30.86 31.30 30.61 31.29 445,568 +0.28(+0.90%)
May 08, 2017 31.40 31.49 30.97 31.01 284,405 -0.39(-1.24%)
May 05, 2017 32.08 32.08 31.37 31.40 364,904 -0.63(-1.97%)
May 04, 2017 32.39 32.71 31.52 32.03 408,874 -0.31(-0.96%)
May 03, 2017 30.50 33.49 30.25 32.34 952,750 +3.38(+11.67%)
May 02, 2017 29.35 29.40 28.81 28.96 490,004 -0.32(-1.09%)
May 01, 2017 29.46 29.52 29.12 29.28 337,759 -0.12(-0.41%)
Apr 28, 2017 30.00 30.03 29.38 29.40 132,982 -0.59(-1.97%)
Apr 27, 2017 29.93 30.41 29.71 29.99 159,174 +0.09(+0.30%)
Apr 26, 2017 29.47 30.00 29.47 29.90 163,976 +0.33(+1.12%)
Apr 25, 2017 30.00 29.34 29.57 209,969 +0.44(+1.51%)
Apr 24, 2017 29.08 29.40 28.90 29.13 174,755 +0.54(+1.89%)
Apr 21, 2017 28.57 28.85 28.54 28.59 124,963 -0.04(-0.14%)
Apr 20, 2017 27.66 28.65 27.47 28.63 268,117 +1.06(+3.84%)
Apr 19, 2017 27.75 28.12 27.27 27.57 221,933 -0.74(-2.61%)
Apr 18, 2017 27.72 28.34 27.61 28.31 313,593 +0.58(+2.09%)
Apr 17, 2017 27.85 27.99 27.63 27.73 320,685 -0.03(-0.11%)
Apr 13, 2017 27.94 28.10 27.71 27.76 214,973 -0.33(-1.17%)
Apr 12, 2017 28.46 28.59 27.99 28.09 155,093 -0.43(-1.51%)
Apr 11, 2017 28.37 28.60 28.23 28.52 165,229 -0.08(-0.28%)
Apr 10, 2017 28.54 28.99 28.52 28.60 119,963 +0.13(+0.46%)
Apr 07, 2017 28.63 28.63 28.19 28.47 188,547 -0.14(-0.49%)
Apr 06, 2017 28.05 28.80 27.94 28.61 257,853 +0.56(+2.00%)
Apr 05, 2017 28.16 28.61 28.02 28.05 316,194 -0.12(-0.43%)
Apr 04, 2017 28.26 28.39 27.87 28.17 162,842 -0.08(-0.28%)
Apr 03, 2017 28.89 28.96 28.12 28.25 203,813 -0.65(-2.25%)
Mar 31, 2017 28.62 29.04 28.62 28.90 264,332 +0.31(+1.08%)
Mar 30, 2017 28.46 28.71 28.31 28.59 134,207 +0.24(+0.85%)
Mar 29, 2017 28.67 28.67 28.29 28.35 95,088 -0.37(-1.29%)
Mar 28, 2017 28.34 28.73 28.22 28.72 234,021 +0.34(+1.20%)
Mar 27, 2017 28.05 28.45 27.76 28.38 180,515 -0.05(-0.18%)
Mar 24, 2017 28.87 29.04 28.39 28.43 128,609 -0.35(-1.22%)
Mar 23, 2017 28.50 29.03 28.28 28.78 136,089 +0.30(+1.05%)
Mar 22, 2017 28.67 28.80 28.26 28.48 217,205 -0.18(-0.63%)
Mar 21, 2017 29.62 29.62 28.55 28.66 379,937 -0.65(-2.22%)
Mar 20, 2017 29.65 29.65 29.20 29.31 225,133 -0.31(-1.05%)
Mar 17, 2017 29.90 29.90 29.48 29.62 396,901 -0.20(-0.67%)
Mar 16, 2017 29.99 30.17 29.81 29.82 476,878 -0.12(-0.40%)
Mar 15, 2017 29.32 30.00 29.23 29.94 525,987 +0.72(+2.46%)
Mar 14, 2017 29.30 29.50 28.91 29.22 281,149 -0.10(-0.34%)
Mar 13, 2017 29.13 29.46 29.11 29.32 364,424 +0.09(+0.31%)
Mar 10, 2017 29.07 29.39 28.89 29.23 270,721 +0.35(+1.21%)
Mar 09, 2017 28.55 29.15 28.49 28.88 426,691 +0.21(+0.73%)
Mar 08, 2017 28.70 29.00 28.55 28.67 202,058 -0.04(-0.14%)
Mar 07, 2017 28.33 28.89 28.33 28.71 410,052 -0.04(-0.14%)
Mar 06, 2017 28.24 28.86 28.10 28.75 231,563 +0.20(+0.70%)
Mar 03, 2017 28.50 28.85 28.20 28.55 293,822 -0.09(-0.31%)
Mar 02, 2017 28.24 29.02 28.22 28.64 446,508 -0.02(-0.07%)
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.