Trinet Group Inc (NY: TNET )

132.62 +0.61 (+0.46%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 25.39 25.95 25.08 25.70 446,451 +0.25(+0.98%)
Sep 29, 2014 25.43 25.66 25.29 25.45 272,690 -0.12(-0.47%)
Sep 26, 2014 25.88 25.94 25.25 25.57 618,672 -0.31(-1.20%)
Sep 25, 2014 25.88 25.98 25.60 25.88 450,753 -0.02(-0.08%)
Sep 24, 2014 25.88 26.10 25.55 25.90 327,680 +0.00(+0.00%)
Sep 23, 2014 25.41 26.48 25.21 25.90 1,110,538 -0.85(-3.17%)
Sep 22, 2014 26.98 27.05 26.09 26.75 462,919 -0.38(-1.40%)
Sep 19, 2014 27.29 27.40 26.63 27.13 554,544 -0.11(-0.40%)
Sep 18, 2014 27.07 27.45 26.81 27.24 460,864 +0.11(+0.40%)
Sep 17, 2014 26.95 27.44 26.88 27.13 610,270 +0.16(+0.59%)
Sep 16, 2014 27.24 27.41 26.62 26.97 479,037 -0.31(-1.13%)
Sep 15, 2014 27.35 27.56 26.74 27.28 814,595 -0.13(-0.47%)
Sep 12, 2014 26.33 27.41 26.30 27.41 7,311,995 +1.75(+6.81%)
Sep 11, 2014 25.95 25.99 25.21 25.66 692,749 -0.40(-1.53%)
Sep 10, 2014 26.53 26.65 25.66 26.06 376,415 -0.50(-1.88%)
Sep 09, 2014 27.45 28.10 26.40 26.56 560,326 -1.25(-4.49%)
Sep 08, 2014 27.21 28.78 26.74 27.81 838,611 +0.60(+2.20%)
Sep 05, 2014 27.52 27.77 27.11 27.21 143,003 -0.39(-1.41%)
Sep 04, 2014 27.95 27.95 27.54 27.60 170,326 -0.37(-1.32%)
Sep 03, 2014 28.17 28.86 27.90 27.97 448,186 +0.04(+0.14%)
Sep 02, 2014 26.82 27.97 26.13 27.93 419,883 +1.17(+4.36%)
Aug 29, 2014 26.99 26.76 26.76 26.76 136,658 -0.20(-0.74%)
Aug 28, 2014 27.22 28.13 26.86 26.96 221,020 -0.31(-1.14%)
Aug 27, 2014 27.19 27.39 26.93 27.27 170,425 +0.14(+0.52%)
Aug 26, 2014 27.66 27.77 26.88 27.13 252,968 -0.32(-1.16%)
Aug 25, 2014 27.16 27.66 26.95 27.45 197,914 +0.42(+1.55%)
Aug 22, 2014 27.08 27.67 26.30 27.03 349,073 -0.16(-0.59%)
Aug 21, 2014 28.66 28.90 27.02 27.19 234,572 -1.35(-4.72%)
Aug 20, 2014 28.68 29.26 28.47 28.54 132,247 -0.24(-0.83%)
Aug 19, 2014 28.77 29.17 28.58 28.78 208,314 +0.15(+0.52%)
Aug 18, 2014 28.64 28.78 28.23 28.63 102,042 +0.19(+0.67%)
Aug 15, 2014 29.07 29.07 28.24 28.44 118,484 -0.37(-1.28%)
Aug 14, 2014 28.83 28.94 28.55 28.81 132,732 +0.14(+0.49%)
Aug 13, 2014 29.50 29.71 28.33 28.67 376,452 -0.42(-1.44%)
Aug 12, 2014 28.24 29.20 28.18 29.08 413,527 +0.87(+3.08%)
Aug 11, 2014 27.64 28.66 27.46 28.22 226,004 +0.68(+2.46%)
Aug 08, 2014 27.53 27.63 27.21 27.54 99,707 +0.12(+0.44%)
Aug 07, 2014 27.24 27.85 26.96 27.42 192,460 +0.28(+1.03%)
Aug 06, 2014 26.88 27.24 26.49 27.14 267,502 +0.11(+0.41%)
Aug 05, 2014 25.42 27.40 25.10 27.03 971,658 +2.36(+9.55%)
Aug 04, 2014 24.25 24.73 23.77 24.67 372,348 +0.38(+1.56%)
Aug 01, 2014 23.42 24.33 23.10 24.29 355,037 +0.94(+4.02%)
Jul 31, 2014 22.96 23.39 22.96 23.36 207,521 +0.21(+0.91%)
Jul 30, 2014 23.31 23.39 22.89 23.15 102,815 +0.00(+0.00%)
Jul 29, 2014 22.55 23.45 22.55 23.15 468,350 +0.64(+2.84%)
Jul 28, 2014 22.08 22.66 21.97 22.51 179,268 +0.41(+1.85%)
Jul 25, 2014 22.14 22.21 21.75 22.10 147,366 -0.22(-0.98%)
Jul 24, 2014 22.50 22.75 22.18 22.32 97,144 -0.21(-0.93%)
Jul 23, 2014 22.16 22.56 22.08 22.53 77,517 +0.32(+1.44%)
Jul 22, 2014 22.28 22.69 22.06 22.21 158,445 -0.08(-0.36%)
Jul 21, 2014 22.42 22.48 22.20 22.29 133,832 -0.21(-0.93%)
Jul 18, 2014 22.65 22.80 22.22 22.50 290,911 -0.23(-1.01%)
Jul 17, 2014 23.12 23.26 22.70 22.73 267,540 -0.48(-2.06%)
Jul 16, 2014 23.42 23.60 23.11 23.21 172,566 -0.17(-0.73%)
Jul 15, 2014 23.49 23.57 23.11 23.38 145,328 -0.10(-0.43%)
Jul 14, 2014 23.41 23.55 23.14 23.48 167,949 +0.28(+1.20%)
Jul 11, 2014 23.50 23.65 23.17 23.20 168,323 -0.27(-1.15%)
Jul 10, 2014 23.47 23.67 23.22 23.47 175,532 -0.32(-1.34%)
Jul 09, 2014 23.84 24.10 23.62 23.79 225,570 -0.03(-0.13%)
Jul 08, 2014 23.92 24.14 23.70 23.81 352,287 -0.09(-0.38%)
Jul 07, 2014 24.51 24.63 23.75 23.90 334,041 -0.72(-2.92%)
Jul 03, 2014 23.95 24.62 24.62 24.62 131,648 +0.77(+3.22%)
Jul 02, 2014 23.79 23.96 23.71 23.85 160,440 +0.03(+0.13%)
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.