Trinet Group Inc (NY: TNET )

133.34 +1.33 (+1.01%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 20.04 20.76 19.96 20.75 453,638 +0.64(+3.18%)
Jun 29, 2016 19.77 20.26 19.49 20.11 421,790 +0.57(+2.91%)
Jun 28, 2016 19.35 19.67 19.28 19.54 496,375 +0.47(+2.46%)
Jun 27, 2016 19.76 19.81 18.87 19.07 695,105 -0.89(-4.45%)
Jun 24, 2016 19.84 20.15 19.59 19.96 667,875 -0.69(-3.33%)
Jun 23, 2016 20.65 20.91 20.59 20.65 381,498 +0.22(+1.07%)
Jun 22, 2016 20.78 20.93 20.40 20.43 249,803 -0.33(-1.59%)
Jun 21, 2016 20.69 20.93 20.52 20.76 377,174 -0.06(-0.29%)
Jun 20, 2016 20.79 21.17 20.78 20.82 232,029 +0.27(+1.31%)
Jun 17, 2016 20.28 20.77 20.18 20.55 438,647 +0.32(+1.58%)
Jun 16, 2016 20.05 20.35 19.73 20.23 773,484 -0.07(-0.34%)
Jun 15, 2016 20.24 20.65 20.22 20.30 325,123 +0.19(+0.94%)
Jun 14, 2016 19.87 20.20 19.86 20.11 261,281 +0.11(+0.55%)
Jun 13, 2016 20.01 20.39 19.91 20.00 306,736 -0.06(-0.30%)
Jun 10, 2016 20.06 20.23 19.92 20.06 405,300 -0.21(-1.03%)
Jun 09, 2016 20.37 20.50 20.23 20.27 342,767 -0.28(-1.36%)
Jun 08, 2016 20.36 20.60 20.24 20.55 457,742 +0.19(+0.93%)
Jun 07, 2016 20.47 20.71 20.32 20.36 496,154 -0.26(-1.26%)
Jun 06, 2016 20.02 20.92 20.02 20.62 480,518 +0.70(+3.51%)
Jun 03, 2016 20.42 20.54 19.86 19.92 604,340 -0.60(-2.92%)
Jun 02, 2016 20.40 20.71 20.27 20.52 300,517 +0.08(+0.39%)
Jun 01, 2016 20.06 20.60 19.93 20.44 350,084 +0.33(+1.64%)
May 31, 2016 20.20 20.51 19.95 20.11 461,056 -0.08(-0.40%)
May 27, 2016 19.79 20.19 20.19 20.19 592,119 +0.27(+1.35%)
May 26, 2016 19.75 19.96 19.47 19.92 239,436 +0.16(+0.81%)
May 25, 2016 19.68 19.93 19.61 19.76 473,878 +0.07(+0.35%)
May 24, 2016 19.25 19.84 19.24 19.69 511,921 +0.51(+2.65%)
May 23, 2016 19.12 19.39 19.12 19.18 348,623 -0.08(-0.41%)
May 20, 2016 18.89 19.40 18.89 19.26 309,688 +0.45(+2.39%)
May 19, 2016 18.72 19.10 18.60 18.81 385,548 -0.09(-0.48%)
May 18, 2016 18.95 19.12 18.69 18.90 513,647 -0.07(-0.37%)
May 17, 2016 18.96 19.36 18.81 18.97 639,562 +0.00(+0.00%)
May 16, 2016 18.71 19.25 18.71 18.97 759,814 +0.26(+1.39%)
May 13, 2016 18.48 18.84 18.43 18.71 912,921 +0.16(+0.86%)
May 12, 2016 18.71 18.92 18.33 18.55 505,795 -0.10(-0.53%)
May 11, 2016 18.46 18.79 18.42 18.65 469,698 +0.10(+0.54%)
May 10, 2016 18.31 18.73 18.19 18.55 326,744 +0.29(+1.58%)
May 09, 2016 17.87 18.52 17.84 18.27 589,436 +0.39(+2.18%)
May 06, 2016 17.57 17.91 17.31 17.88 482,344 +0.18(+1.01%)
May 05, 2016 17.74 18.00 17.58 17.70 401,556 +0.03(+0.17%)
May 04, 2016 18.08 18.26 17.60 17.67 960,249 -0.52(-2.85%)
May 03, 2016 17.97 18.88 17.68 18.19 2,131,274 +1.62(+9.76%)
May 02, 2016 16.59 16.59 16.29 16.57 732,633 -0.02(-0.12%)
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%)
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.