Trinet Group Inc (NY: TNET )

132.49 +0.48 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 55.03 56.53 55.03 56.21 384,727 +1.22(+2.21%)
Sep 27, 2018 55.54 55.89 54.75 55.00 467,299 -0.37(-0.67%)
Sep 26, 2018 54.42 55.62 54.13 55.37 486,998 +0.81(+1.48%)
Sep 25, 2018 53.63 54.67 53.63 54.56 440,712 +1.20(+2.24%)
Sep 24, 2018 52.44 53.51 52.19 53.36 401,753 +0.76(+1.44%)
Sep 21, 2018 51.85 53.37 51.85 52.60 723,567 +0.62(+1.19%)
Sep 20, 2018 52.20 52.50 51.73 51.98 233,771 +0.00(+0.00%)
Sep 19, 2018 53.60 53.80 51.62 51.98 376,692 -1.81(-3.36%)
Sep 18, 2018 54.04 54.71 53.79 53.79 241,981 -0.26(-0.48%)
Sep 17, 2018 54.86 55.32 54.04 54.05 309,826 -0.81(-1.47%)
Sep 14, 2018 54.14 54.96 53.97 54.86 416,086 +0.41(+0.75%)
Sep 13, 2018 55.12 55.54 54.32 54.45 255,080 -0.63(-1.14%)
Sep 12, 2018 55.84 55.97 54.99 55.08 270,085 -0.77(-1.38%)
Sep 11, 2018 56.03 56.16 55.20 55.84 258,724 -0.52(-0.92%)
Sep 10, 2018 56.66 56.66 56.00 56.36 261,151 +0.05(+0.09%)
Sep 07, 2018 56.66 56.98 56.08 56.31 280,530 -0.52(-0.91%)
Sep 06, 2018 57.29 57.38 56.25 56.83 391,555 -0.62(-1.08%)
Sep 05, 2018 58.89 58.94 57.30 57.45 345,409 -1.59(-2.69%)
Sep 04, 2018 59.02 59.18 58.36 59.04 305,741 +0.08(+0.14%)
Aug 31, 2018 58.96 58.96 58.96 0 +0.32(+0.54%)
Aug 30, 2018 58.36 59.07 58.36 58.64 186,009 +0.06(+0.10%)
Aug 29, 2018 58.73 58.86 58.26 58.58 265,421 +0.07(+0.12%)
Aug 28, 2018 59.00 59.19 58.01 58.51 220,132 -0.43(-0.73%)
Aug 27, 2018 59.96 59.96 58.81 58.94 388,069 -0.86(-1.44%)
Aug 24, 2018 59.79 60.04 59.42 59.80 277,324 +0.30(+0.50%)
Aug 23, 2018 58.63 59.73 58.63 59.50 222,462 +0.70(+1.19%)
Aug 22, 2018 58.54 59.02 58.20 58.80 209,828 +0.24(+0.41%)
Aug 21, 2018 58.24 58.79 58.00 58.56 281,822 +0.47(+0.81%)
Aug 20, 2018 58.19 58.59 56.66 58.09 262,968 -0.14(-0.24%)
Aug 17, 2018 56.71 58.47 56.30 58.23 351,263 +0.34(+0.59%)
Aug 16, 2018 57.36 57.93 57.06 57.89 197,610 +0.94(+1.65%)
Aug 15, 2018 57.58 57.67 56.69 56.95 270,082 -0.89(-1.54%)
Aug 14, 2018 57.19 58.01 57.07 57.84 486,108 +0.99(+1.74%)
Aug 13, 2018 56.77 57.43 56.14 56.85 182,526 +0.28(+0.49%)
Aug 10, 2018 55.65 56.91 55.56 56.57 212,301 +0.45(+0.80%)
Aug 09, 2018 55.40 56.81 55.35 56.12 219,877 +0.65(+1.17%)
Aug 08, 2018 55.71 55.71 54.82 55.47 263,031 -0.01(-0.02%)
Aug 07, 2018 55.00 55.59 54.44 55.48 489,223 +0.54(+0.98%)
Aug 06, 2018 53.96 55.22 53.84 54.95 334,370 +0.99(+1.83%)
Aug 03, 2018 54.39 54.39 53.42 53.96 222,721 -0.46(-0.84%)
Aug 02, 2018 53.40 54.77 53.40 54.42 347,947 +0.43(+0.79%)
Aug 01, 2018 53.89 54.69 52.74 53.99 657,131 +0.24(+0.45%)
Jul 31, 2018 60.04 60.04 52.70 53.75 942,208 -2.88(-5.09%)
Jul 30, 2018 56.80 56.95 55.39 56.63 523,278 -0.16(-0.28%)
Jul 27, 2018 57.97 58.49 55.80 56.79 396,349 -1.15(-1.98%)
Jul 26, 2018 56.64 58.01 56.64 57.94 185,452 +1.38(+2.44%)
Jul 25, 2018 55.88 56.57 55.83 56.56 222,633 +0.67(+1.20%)
Jul 24, 2018 56.74 57.19 55.69 55.89 179,327 -0.52(-0.92%)
Jul 23, 2018 55.74 56.73 55.67 56.41 159,343 +0.47(+0.84%)
Jul 20, 2018 55.78 56.50 55.58 55.94 190,142 +0.14(+0.25%)
Jul 19, 2018 55.17 56.09 55.17 55.80 180,310 +0.78(+1.41%)
Jul 18, 2018 54.98 55.30 54.63 55.03 408,285 -0.09(-0.16%)
Jul 17, 2018 54.42 55.47 54.42 55.12 374,703 +0.74(+1.36%)
Jul 16, 2018 54.99 55.58 54.14 54.38 271,726 -0.96(-1.73%)
Jul 13, 2018 55.48 56.20 55.19 55.34 223,944 -0.12(-0.22%)
Jul 12, 2018 55.38 55.71 55.03 55.45 184,673 +0.42(+0.76%)
Jul 11, 2018 55.06 55.59 54.76 55.04 344,384 -0.51(-0.92%)
Jul 10, 2018 55.35 55.82 55.10 55.54 223,970 +0.14(+0.25%)
Jul 09, 2018 55.12 55.73 54.75 55.41 182,016 +0.42(+0.76%)
Jul 06, 2018 55.33 55.38 54.49 54.99 245,476 -0.22(-0.40%)
Jul 05, 2018 56.91 56.93 54.87 55.21 397,894 -1.56(-2.74%)
Jul 03, 2018 56.76 56.76 56.76 0 -0.21(-0.37%)
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.