Trinet Group Inc (NY: TNET )

133.12 +1.11 (+0.84%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 25.92 26.08 25.27 25.30 1,204,263 +0.12(+0.48%)
Jun 29, 2015 25.22 25.54 25.08 25.18 788,895 -0.18(-0.71%)
Jun 26, 2015 25.70 25.83 25.33 25.36 2,932,806 -0.33(-1.28%)
Jun 25, 2015 26.15 26.25 25.32 25.69 792,371 -0.45(-1.72%)
Jun 24, 2015 26.40 26.42 25.73 26.14 1,537,642 -0.23(-0.87%)
Jun 23, 2015 26.74 26.96 26.34 26.37 1,147,991 -0.32(-1.20%)
Jun 22, 2015 27.15 27.28 26.68 26.69 1,444,483 -0.38(-1.40%)
Jun 19, 2015 27.58 27.73 26.97 27.07 787,698 -0.50(-1.81%)
Jun 18, 2015 27.75 27.98 27.56 27.57 834,383 -0.12(-0.43%)
Jun 17, 2015 28.10 28.19 27.68 27.69 420,191 -0.43(-1.53%)
Jun 16, 2015 28.21 28.33 28.04 28.12 421,358 -0.09(-0.32%)
Jun 15, 2015 28.23 28.40 28.04 28.21 462,181 -0.25(-0.88%)
Jun 12, 2015 28.59 28.64 28.30 28.46 286,407 -0.19(-0.66%)
Jun 11, 2015 28.75 28.80 28.57 28.65 442,482 -0.02(-0.07%)
Jun 10, 2015 28.63 28.86 28.56 28.67 1,053,450 +0.17(+0.60%)
Jun 09, 2015 28.69 28.78 28.38 28.50 543,196 -0.16(-0.56%)
Jun 08, 2015 28.74 28.93 28.50 28.66 572,152 -0.07(-0.24%)
Jun 05, 2015 28.77 28.98 28.63 28.73 505,280 -0.03(-0.10%)
Jun 04, 2015 29.19 29.33 28.69 28.76 320,094 -0.54(-1.84%)
Jun 03, 2015 29.29 29.43 28.87 29.29 353,198 +0.07(+0.24%)
Jun 02, 2015 29.55 29.66 29.22 29.22 396,506 -0.46(-1.55%)
Jun 01, 2015 29.10 29.91 28.76 29.68 547,975 -0.19(-0.63%)
May 29, 2015 29.31 29.89 29.04 29.87 610,850 +0.49(+1.66%)
May 28, 2015 29.17 29.41 28.83 29.38 592,806 +0.21(+0.72%)
May 27, 2015 29.17 29.29 28.85 29.17 809,736 +0.05(+0.17%)
May 26, 2015 29.21 29.70 29.02 29.12 343,552 -0.26(-0.88%)
May 22, 2015 29.37 29.38 29.38 29.38 292,052 -0.29(-0.98%)
May 21, 2015 29.53 29.93 29.41 29.67 221,877 +0.20(+0.68%)
May 20, 2015 29.91 29.99 29.36 29.47 421,668 -0.47(-1.57%)
May 19, 2015 29.89 30.29 29.72 29.94 776,713 +0.11(+0.37%)
May 18, 2015 29.48 29.92 29.20 29.83 316,747 +0.19(+0.64%)
May 15, 2015 29.61 29.99 29.31 29.64 375,571 -0.02(-0.07%)
May 14, 2015 29.45 29.89 29.14 29.66 252,064 +0.30(+1.02%)
May 13, 2015 28.95 29.59 28.86 29.36 356,071 +0.36(+1.24%)
May 12, 2015 29.34 29.34 28.62 29.01 461,224 -0.51(-1.72%)
May 11, 2015 28.77 30.04 28.77 29.51 544,469 +0.70(+2.42%)
May 08, 2015 29.21 29.98 28.80 28.82 651,155 -0.11(-0.38%)
May 07, 2015 28.53 28.98 27.90 28.93 1,294,097 +0.22(+0.77%)
May 06, 2015 29.81 29.87 27.23 28.71 4,656,528 -5.66(-16.47%)
May 05, 2015 36.34 36.45 34.26 34.36 803,622 -2.02(-5.54%)
May 04, 2015 35.89 36.52 35.89 36.38 404,845 +0.44(+1.22%)
May 01, 2015 34.54 36.39 34.41 35.94 609,894 +0.99(+2.83%)
Apr 30, 2015 34.90 35.38 34.49 34.95 458,822 -0.02(-0.06%)
Apr 29, 2015 35.34 35.66 34.95 34.97 315,900 -0.39(-1.10%)
Apr 28, 2015 35.14 35.72 34.87 35.36 259,058 +0.27(+0.77%)
Apr 27, 2015 35.17 35.77 34.80 35.09 342,221 -0.04(-0.11%)
Apr 24, 2015 35.48 35.48 34.99 35.13 253,089 -0.14(-0.40%)
Apr 23, 2015 35.38 35.55 34.99 35.27 452,695 -0.11(-0.31%)
Apr 22, 2015 35.98 35.98 35.29 35.38 256,608 -0.54(-1.50%)
Apr 21, 2015 36.89 36.89 35.92 35.92 198,468 -0.71(-1.93%)
Apr 20, 2015 35.70 36.80 35.69 36.63 634,581 +1.19(+3.35%)
Apr 17, 2015 35.29 35.90 35.10 35.44 789,795 -0.02(-0.06%)
Apr 16, 2015 36.53 36.77 34.95 35.46 951,303 -1.40(-3.79%)
Apr 15, 2015 37.14 37.14 36.63 36.86 848,959 -0.28(-0.75%)
Apr 14, 2015 37.16 37.40 36.56 37.14 646,918 -0.06(-0.16%)
Apr 13, 2015 37.15 37.38 36.87 37.20 463,278 +0.00(+0.00%)
Apr 10, 2015 36.54 37.53 36.35 37.20 361,226 +0.74(+2.03%)
Apr 09, 2015 36.71 36.93 35.93 36.46 208,800 -0.32(-0.87%)
Apr 08, 2015 35.90 36.82 35.67 36.78 268,928 +1.10(+3.08%)
Apr 07, 2015 35.55 36.06 35.22 35.68 236,870 -0.05(-0.14%)
Apr 06, 2015 35.45 35.84 35.13 35.73 219,065 -0.01(-0.03%)
Apr 02, 2015 35.03 35.74 35.74 35.74 305,377 +0.68(+1.94%)
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.