Trinet Group Inc (NY: TNET )

102.47 USD -4.04 (-3.79%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 29.37 29.95 29.09 29.93 609,696 +0.49(+1.66%)
May 28, 2015 29.23 29.47 28.89 29.44 591,686 +0.21(+0.72%)
May 27, 2015 29.23 29.35 28.91 29.23 808,206 +0.05(+0.17%)
May 26, 2015 29.27 29.76 29.08 29.18 342,903 -0.26(-0.88%)
May 22, 2015 29.43 29.44 29.44 29.44 291,500 -0.29(-0.98%)
May 21, 2015 29.59 29.99 29.47 29.73 221,458 +0.20(+0.68%)
May 20, 2015 29.97 30.05 29.42 29.53 420,871 -0.47(-1.57%)
May 19, 2015 29.95 30.35 29.78 30.00 775,245 +0.11(+0.37%)
May 18, 2015 29.54 29.98 29.25 29.89 316,149 +0.19(+0.64%)
May 15, 2015 29.67 30.05 29.37 29.70 374,862 -0.02(-0.07%)
May 14, 2015 29.51 29.95 29.20 29.72 251,588 +0.30(+1.02%)
May 13, 2015 29.00 29.65 28.91 29.42 355,398 +0.36(+1.24%)
May 12, 2015 29.40 29.40 28.67 29.06 460,353 -0.51(-1.72%)
May 11, 2015 28.82 30.09 28.82 29.57 543,440 +0.70(+2.42%)
May 08, 2015 29.27 30.04 28.85 28.87 649,925 -0.11(-0.38%)
May 07, 2015 28.58 29.03 27.95 28.98 1,291,651 +0.22(+0.76%)
May 06, 2015 29.87 29.93 27.28 28.76 4,647,726 -5.67(-16.47%)
May 05, 2015 36.41 36.52 34.32 34.43 802,103 -2.02(-5.54%)
May 04, 2015 35.96 36.59 35.96 36.45 404,080 +0.44(+1.22%)
May 01, 2015 34.61 36.46 34.48 36.01 608,742 +0.99(+2.83%)
Apr 30, 2015 34.97 35.45 34.56 35.02 457,955 -0.02(-0.06%)
Apr 29, 2015 35.41 35.73 35.02 35.04 315,303 -0.39(-1.10%)
Apr 28, 2015 35.21 35.79 34.94 35.43 258,569 +0.27(+0.77%)
Apr 27, 2015 35.24 35.84 34.87 35.16 341,575 -0.04(-0.11%)
Apr 24, 2015 35.55 35.55 35.06 35.20 252,611 -0.14(-0.40%)
Apr 23, 2015 35.45 35.62 35.06 35.34 451,840 -0.11(-0.31%)
Apr 22, 2015 36.05 36.05 35.36 35.45 256,123 -0.54(-1.50%)
Apr 21, 2015 36.96 36.96 35.99 35.99 198,093 -0.71(-1.93%)
Apr 20, 2015 35.77 36.87 35.76 36.70 633,382 +1.19(+3.35%)
Apr 17, 2015 35.36 35.97 35.17 35.51 788,303 -0.02(-0.06%)
Apr 16, 2015 36.60 36.84 35.02 35.53 949,505 -1.40(-3.79%)
Apr 15, 2015 37.21 37.21 36.70 36.93 847,355 -0.28(-0.75%)
Apr 14, 2015 37.23 37.47 36.63 37.21 645,696 -0.06(-0.16%)
Apr 13, 2015 37.22 37.46 36.94 37.27 462,403 +0.00(+0.00%)
Apr 10, 2015 36.61 37.60 36.42 37.27 360,544 +0.74(+2.03%)
Apr 09, 2015 36.78 37.00 36.00 36.53 208,406 -0.32(-0.87%)
Apr 08, 2015 35.97 36.89 35.74 36.85 268,420 +1.10(+3.08%)
Apr 07, 2015 35.62 36.13 35.29 35.75 236,423 -0.05(-0.14%)
Apr 06, 2015 35.52 35.91 35.20 35.80 218,651 -0.01(-0.03%)
Apr 02, 2015 35.10 35.81 35.81 35.81 304,800 +0.68(+1.94%)
Apr 01, 2015 35.00 35.38 34.89 35.13 437,632 -0.10(-0.28%)
Mar 31, 2015 34.94 35.84 34.69 35.23 419,834 +0.20(+0.57%)
Mar 30, 2015 35.48 35.58 34.75 35.03 754,242 -0.22(-0.62%)
Mar 27, 2015 34.50 35.50 34.08 35.25 314,006 +0.79(+2.29%)
Mar 26, 2015 34.44 34.61 34.07 34.46 338,586 -0.19(-0.55%)
Mar 25, 2015 36.32 36.32 34.59 34.65 422,265 -1.18(-3.29%)
Mar 24, 2015 35.29 36.30 35.04 35.83 535,251 +0.45(+1.27%)
Mar 23, 2015 36.08 36.08 35.38 35.38 305,668 -0.87(-2.40%)
Mar 20, 2015 36.00 36.53 35.68 36.25 909,385 +0.28(+0.78%)
Mar 19, 2015 35.59 35.99 35.48 35.97 232,365 +0.21(+0.59%)
Mar 18, 2015 35.30 35.92 34.69 35.76 403,085 +0.46(+1.30%)
Mar 17, 2015 34.91 35.49 34.91 35.30 359,391 +0.29(+0.83%)
Mar 16, 2015 34.67 35.52 34.55 35.01 583,493 +0.71(+2.07%)
Mar 13, 2015 35.06 35.44 34.14 34.30 477,811 -0.90(-2.56%)
Mar 12, 2015 33.38 35.62 33.14 35.20 580,232 +1.95(+5.86%)
Mar 11, 2015 32.97 33.49 32.82 33.25 582,969 +0.36(+1.09%)
Mar 10, 2015 33.03 33.13 32.55 32.89 639,444 -0.41(-1.23%)
Mar 09, 2015 33.16 33.73 32.76 33.30 847,106 +0.24(+0.73%)
Mar 06, 2015 33.36 33.60 32.68 33.06 1,459,441 -0.45(-1.34%)
Mar 05, 2015 33.16 34.33 32.64 33.51 1,993,778 -0.42(-1.24%)
Mar 04, 2015 31.05 34.33 30.01 33.93 7,179,350 -3.95(-10.43%)
Mar 03, 2015 36.47 38.00 36.12 37.88 1,038,795 +1.10(+2.99%)
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.