Trinet Group Inc (NY: TNET )

98.25 +0.95 (+0.98%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 24.82 25.48 24.76 25.32 203,764 +0.46(+1.84%)
Jan 30, 2017 25.22 25.22 24.58 24.86 205,814 -0.53(-2.08%)
Jan 27, 2017 25.54 25.63 25.17 25.39 140,089 -0.19(-0.74%)
Jan 26, 2017 25.95 26.09 25.50 25.58 150,206 -0.38(-1.46%)
Jan 25, 2017 26.02 26.32 25.87 25.96 241,364 +0.18(+0.70%)
Jan 24, 2017 25.47 26.04 25.28 25.78 371,658 +0.43(+1.69%)
Jan 23, 2017 25.16 25.40 24.87 25.35 324,963 +0.03(+0.12%)
Jan 20, 2017 25.09 25.42 25.09 25.32 197,258 +0.25(+0.99%)
Jan 19, 2017 25.52 25.52 24.90 25.07 326,046 -0.38(-1.49%)
Jan 18, 2017 25.37 25.61 25.22 25.45 269,231 +0.27(+1.07%)
Jan 17, 2017 25.50 25.59 25.14 25.18 288,048 -0.44(-1.71%)
Jan 13, 2017 25.62 25.62 25.62 0 +0.22(+0.86%)
Jan 12, 2017 25.44 25.59 25.07 25.40 260,164 -0.17(-0.66%)
Jan 11, 2017 25.71 25.75 25.41 25.57 179,695 -0.04(-0.16%)
Jan 10, 2017 25.41 25.70 25.33 25.61 313,149 +0.17(+0.67%)
Jan 09, 2017 25.11 25.49 24.85 25.44 321,884 +0.35(+1.39%)
Jan 06, 2017 25.50 25.60 25.08 25.09 203,044 -0.45(-1.75%)
Jan 05, 2017 25.84 26.04 25.51 25.54 247,223 -0.33(-1.27%)
Jan 04, 2017 25.58 26.01 25.30 25.87 381,635 +0.29(+1.13%)
Jan 03, 2017 25.71 26.22 25.28 25.58 387,394 +0.07(+0.27%)
Dec 30, 2016 25.51 25.51 25.51 0 -0.23(-0.89%)
Dec 29, 2016 25.80 26.05 25.73 25.74 247,738 +0.04(+0.15%)
Dec 28, 2016 26.16 26.27 25.68 25.70 241,827 -0.41(-1.56%)
Dec 27, 2016 26.17 26.37 25.92 26.11 161,775 +0.03(+0.11%)
Dec 23, 2016 26.08 26.08 26.08 0 -0.13(-0.49%)
Dec 22, 2016 25.59 26.52 25.34 26.20 492,023 +0.87(+3.42%)
Dec 21, 2016 25.23 25.49 24.87 25.34 438,666 +0.20(+0.79%)
Dec 20, 2016 24.67 25.26 24.65 25.14 623,252 +0.64(+2.60%)
Dec 19, 2016 24.39 24.71 24.28 24.50 339,543 +0.03(+0.12%)
Dec 16, 2016 24.54 24.99 24.43 24.47 510,675 -0.01(-0.04%)
Dec 15, 2016 24.10 24.60 23.91 24.48 429,574 +0.44(+1.82%)
Dec 14, 2016 23.81 24.43 23.81 24.04 421,672 -0.61(-2.46%)
Dec 13, 2016 25.14 25.35 24.61 24.65 240,980 -0.28(-1.12%)
Dec 12, 2016 24.84 25.30 24.83 24.93 263,285 -0.18(-0.71%)
Dec 09, 2016 25.18 25.32 24.69 25.11 436,596 -0.96(-3.67%)
Dec 08, 2016 25.64 26.34 25.54 26.07 322,162 +0.47(+1.83%)
Dec 07, 2016 25.01 25.78 24.93 25.60 535,487 +0.50(+1.98%)
Dec 06, 2016 24.80 25.19 24.74 25.10 738,713 +0.26(+1.04%)
Dec 05, 2016 24.73 24.97 24.72 24.84 368,389 +0.30(+1.22%)
Dec 02, 2016 24.13 25.10 24.00 24.54 418,363 -0.07(-0.28%)
Dec 01, 2016 25.32 25.32 24.46 24.61 401,810 -0.51(-2.02%)
Nov 30, 2016 25.19 25.47 25.04 25.12 835,524 -0.02(-0.08%)
Nov 29, 2016 25.03 25.30 24.65 25.14 566,176 +0.13(+0.52%)
Nov 28, 2016 24.99 25.29 24.84 25.01 305,955 -0.06(-0.24%)
Nov 25, 2016 25.05 25.11 24.90 25.07 80,286 +0.08(+0.32%)
Nov 23, 2016 24.99 24.99 24.99 0 +0.37(+1.50%)
Nov 22, 2016 24.34 24.69 24.22 24.62 374,614 +0.27(+1.10%)
Nov 21, 2016 24.04 24.73 23.99 24.35 812,397 +0.44(+1.83%)
Nov 18, 2016 23.27 23.91 23.27 23.91 1,124,916 +0.63(+2.69%)
Nov 17, 2016 22.99 23.50 22.98 23.29 566,598 +0.22(+0.95%)
Nov 16, 2016 22.64 23.22 22.55 23.07 456,813 +0.31(+1.36%)
Nov 15, 2016 22.31 22.90 22.31 22.76 263,642 +0.30(+1.33%)
Nov 14, 2016 22.35 23.09 22.31 22.46 456,577 +0.11(+0.49%)
Nov 11, 2016 21.33 22.40 21.26 22.35 460,118 +1.08(+5.05%)
Nov 10, 2016 20.96 21.61 20.70 21.28 715,502 +0.64(+3.09%)
Nov 09, 2016 19.96 20.67 19.72 20.64 504,769 +0.33(+1.62%)
Nov 08, 2016 20.07 20.49 19.94 20.31 556,137 -0.04(-0.20%)
Nov 07, 2016 19.99 20.38 19.97 20.35 628,621 +0.66(+3.34%)
Nov 04, 2016 19.57 20.11 19.57 19.69 767,199 +0.11(+0.56%)
Nov 03, 2016 19.85 19.87 19.36 19.58 1,058,409 -0.61(-3.01%)
Nov 02, 2016 19.29 20.85 19.28 20.19 2,072,400 +2.47(+13.93%)
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.