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 (%)
Aug 31, 2016 21.10 21.23 20.77 21.00 205,208 -0.10(-0.47%)
Aug 30, 2016 21.11 21.31 21.00 21.10 187,347 +0.05(+0.24%)
Aug 29, 2016 21.05 21.38 21.01 21.05 156,361 -0.04(-0.19%)
Aug 26, 2016 21.19 21.41 20.92 21.09 153,771 -0.11(-0.52%)
Aug 25, 2016 21.18 21.32 21.13 21.20 160,209 -0.01(-0.05%)
Aug 24, 2016 21.16 21.31 21.08 21.21 341,415 +0.06(+0.28%)
Aug 23, 2016 21.05 21.42 21.05 21.15 207,049 +0.12(+0.57%)
Aug 22, 2016 21.11 21.15 20.79 21.03 253,796 -0.10(-0.47%)
Aug 19, 2016 20.94 21.24 20.94 21.13 285,342 +0.19(+0.91%)
Aug 18, 2016 21.06 21.17 20.88 20.94 224,074 -0.10(-0.48%)
Aug 17, 2016 20.90 21.03 20.65 21.04 684,941 +0.12(+0.57%)
Aug 16, 2016 20.96 21.11 20.88 20.92 431,549 -0.12(-0.57%)
Aug 15, 2016 21.00 21.30 21.00 21.04 208,732 +0.05(+0.24%)
Aug 12, 2016 20.93 21.01 20.83 20.99 339,265 -0.01(-0.05%)
Aug 11, 2016 20.85 21.01 20.78 21.00 388,808 +0.15(+0.72%)
Aug 10, 2016 21.12 21.23 20.73 20.85 472,138 -0.25(-1.18%)
Aug 09, 2016 21.01 21.32 21.00 21.10 643,861 +0.10(+0.48%)
Aug 08, 2016 21.10 21.34 20.93 21.00 454,911 -0.01(-0.05%)
Aug 05, 2016 21.07 21.27 20.97 21.01 422,331 +0.01(+0.05%)
Aug 04, 2016 20.33 21.05 20.18 21.00 478,160 +0.02(+0.10%)
Aug 03, 2016 20.83 21.02 20.55 20.98 724,559 +0.06(+0.29%)
Aug 02, 2016 22.81 22.97 20.35 20.92 1,350,068 -0.20(-0.95%)
Aug 01, 2016 21.63 21.69 20.56 21.12 1,272,877 -0.57(-2.63%)
Jul 29, 2016 21.91 22.03 21.69 21.69 530,026 -0.25(-1.14%)
Jul 28, 2016 22.19 22.19 21.92 21.94 215,658 -0.19(-0.86%)
Jul 27, 2016 22.76 22.76 22.07 22.13 399,465 -0.48(-2.12%)
Jul 26, 2016 22.16 22.76 22.16 22.61 289,590 +0.48(+2.17%)
Jul 25, 2016 22.22 22.39 22.11 22.13 248,275 -0.24(-1.07%)
Jul 22, 2016 22.28 22.41 22.08 22.37 197,556 +0.18(+0.81%)
Jul 21, 2016 22.30 22.48 22.13 22.19 233,224 -0.13(-0.58%)
Jul 20, 2016 22.07 22.33 21.96 22.32 288,863 +0.29(+1.32%)
Jul 19, 2016 22.24 22.48 22.02 22.03 182,860 -0.23(-1.03%)
Jul 18, 2016 22.30 22.41 22.14 22.26 233,899 -0.07(-0.31%)
Jul 15, 2016 22.79 22.88 22.31 22.33 189,748 -0.32(-1.41%)
Jul 14, 2016 22.01 22.71 22.07 22.65 610,848 +0.64(+2.91%)
Jul 13, 2016 21.83 22.11 21.75 22.01 703,584 +0.17(+0.78%)
Jul 12, 2016 21.55 21.86 21.55 21.84 570,246 +0.34(+1.58%)
Jul 11, 2016 21.66 21.93 21.49 21.50 364,904 +0.00(+0.00%)
Jul 08, 2016 21.33 21.81 21.14 21.50 722,267 +0.36(+1.70%)
Jul 07, 2016 21.10 21.41 20.79 21.14 374,739 +0.06(+0.28%)
Jul 06, 2016 20.92 21.22 20.91 21.08 271,113 +0.06(+0.29%)
Jul 05, 2016 21.03 21.07 20.80 21.02 251,191 -0.09(-0.43%)
Jul 01, 2016 20.71 21.11 21.11 21.11 321,300 +0.32(+1.54%)
Jun 30, 2016 20.08 20.80 20.00 20.79 452,781 +0.64(+3.18%)
Jun 29, 2016 19.81 20.30 19.53 20.15 420,993 +0.57(+2.91%)
Jun 28, 2016 19.39 19.71 19.32 19.58 495,437 +0.47(+2.46%)
Jun 27, 2016 19.80 19.85 18.91 19.11 693,792 -0.89(-4.45%)
Jun 24, 2016 19.88 20.19 19.63 20.00 666,613 -0.69(-3.33%)
Jun 23, 2016 20.69 20.95 20.63 20.69 380,777 +0.22(+1.07%)
Jun 22, 2016 20.82 20.97 20.44 20.47 249,331 -0.33(-1.59%)
Jun 21, 2016 20.73 20.97 20.56 20.80 376,462 -0.06(-0.29%)
Jun 20, 2016 20.83 21.21 20.82 20.86 231,591 +0.27(+1.31%)
Jun 17, 2016 20.32 20.81 20.22 20.59 437,818 +0.32(+1.58%)
Jun 16, 2016 20.09 20.39 19.77 20.27 772,022 -0.07(-0.34%)
Jun 15, 2016 20.28 20.69 20.26 20.34 324,509 +0.19(+0.94%)
Jun 14, 2016 19.91 20.24 19.90 20.15 260,788 +0.11(+0.55%)
Jun 13, 2016 20.05 20.43 19.95 20.04 306,157 -0.06(-0.30%)
Jun 10, 2016 20.10 20.27 19.96 20.10 404,534 -0.21(-1.03%)
Jun 09, 2016 20.41 20.54 20.26 20.31 342,120 -0.28(-1.36%)
Jun 08, 2016 20.40 20.64 20.28 20.59 456,877 +0.19(+0.93%)
Jun 07, 2016 20.51 20.75 20.36 20.40 495,217 -0.26(-1.26%)
Jun 06, 2016 20.06 20.96 20.06 20.66 479,610 +0.70(+3.51%)
Jun 03, 2016 20.46 20.58 19.90 19.96 603,198 -0.60(-2.92%)
Jun 02, 2016 20.44 20.75 20.31 20.56 299,949 +0.08(+0.39%)
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.