Trinet Group Inc (NY: TNET )

97.65 +0.36 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 19.23 19.27 19.27 19.27 263,756 -0.03(-0.15%)
Dec 30, 2015 19.28 19.49 19.12 19.30 126,824 +0.01(+0.05%)
Dec 29, 2015 19.30 19.46 19.16 19.29 248,576 +0.07(+0.36%)
Dec 28, 2015 19.09 19.30 18.92 19.22 210,873 +0.05(+0.26%)
Dec 24, 2015 19.22 19.17 19.17 19.17 121,131 -0.10(-0.52%)
Dec 23, 2015 18.85 19.32 18.77 19.27 379,110 +0.54(+2.87%)
Dec 22, 2015 18.19 18.86 18.09 18.73 276,320 +0.60(+3.30%)
Dec 21, 2015 17.98 18.28 17.82 18.13 510,406 +0.28(+1.56%)
Dec 18, 2015 18.05 18.22 17.51 17.85 1,084,319 -0.31(-1.70%)
Dec 17, 2015 18.51 18.70 17.95 18.16 315,862 -0.28(-1.51%)
Dec 16, 2015 18.46 18.68 17.96 18.44 425,269 +0.10(+0.54%)
Dec 15, 2015 18.69 18.70 18.16 18.34 256,989 -0.06(-0.33%)
Dec 14, 2015 18.55 18.76 18.07 18.40 260,358 -0.12(-0.64%)
Dec 11, 2015 18.87 18.94 18.16 18.52 498,253 -0.59(-3.07%)
Dec 10, 2015 19.12 19.44 19.04 19.11 230,830 -0.02(-0.10%)
Dec 09, 2015 19.26 19.81 18.94 19.13 253,478 -0.18(-0.93%)
Dec 08, 2015 18.86 19.33 18.79 19.30 285,038 +0.32(+1.68%)
Dec 07, 2015 19.24 19.29 18.75 18.99 312,544 -0.36(-1.85%)
Dec 04, 2015 19.30 19.43 18.93 19.34 229,393 +0.04(+0.21%)
Dec 03, 2015 19.69 19.80 19.29 19.30 384,766 -0.42(-2.12%)
Dec 02, 2015 19.65 19.79 19.48 19.72 311,480 +0.02(+0.10%)
Dec 01, 2015 19.71 19.81 19.29 19.70 625,543 +0.04(+0.20%)
Nov 30, 2015 19.45 19.72 19.21 19.66 482,382 +0.28(+1.44%)
Nov 27, 2015 19.34 19.42 19.16 19.38 175,418 +0.02(+0.10%)
Nov 25, 2015 19.01 19.36 19.36 19.36 240,755 +0.37(+1.94%)
Nov 24, 2015 18.72 19.01 18.51 19.00 232,546 +0.17(+0.90%)
Nov 23, 2015 18.45 18.95 18.35 18.83 272,936 +0.38(+2.05%)
Nov 20, 2015 18.68 18.82 18.31 18.45 440,818 -0.11(-0.59%)
Nov 19, 2015 18.83 18.89 18.43 18.56 474,946 -0.29(-1.53%)
Nov 18, 2015 18.31 18.90 18.12 18.85 596,226 +0.59(+3.22%)
Nov 17, 2015 18.34 18.50 18.15 18.26 376,420 -0.06(-0.33%)
Nov 16, 2015 18.42 18.56 18.07 18.32 393,943 -0.08(-0.43%)
Nov 13, 2015 18.59 18.72 18.10 18.40 763,830 -0.28(-1.49%)
Nov 12, 2015 19.01 19.24 18.60 18.68 369,037 -0.44(-2.29%)
Nov 11, 2015 19.66 19.66 19.01 19.12 382,069 -0.46(-2.34%)
Nov 10, 2015 19.89 19.91 18.69 19.57 583,692 -0.39(-1.95%)
Nov 09, 2015 19.88 20.09 19.77 19.96 568,256 +0.08(+0.40%)
Nov 06, 2015 19.36 20.04 19.20 19.88 505,730 +0.46(+2.36%)
Nov 05, 2015 19.56 19.59 18.98 19.42 551,763 -0.09(-0.46%)
Nov 04, 2015 18.05 19.56 17.98 19.51 965,546 +1.49(+8.29%)
Nov 03, 2015 16.49 18.74 16.36 18.02 2,376,655 -1.18(-6.17%)
Nov 02, 2015 18.91 19.56 18.87 19.21 861,233 +0.31(+1.63%)
Oct 30, 2015 18.74 19.17 18.26 18.90 925,863 +0.25(+1.33%)
Oct 29, 2015 18.72 19.46 18.39 18.65 997,233 -0.07(-0.37%)
Oct 28, 2015 18.89 18.95 18.45 18.72 867,260 -0.10(-0.53%)
Oct 27, 2015 19.19 19.22 18.63 18.82 379,911 -0.43(-2.22%)
Oct 26, 2015 19.78 19.84 19.11 19.25 313,873 -0.57(-2.86%)
Oct 23, 2015 19.39 20.03 19.26 19.81 713,661 +0.59(+3.06%)
Oct 22, 2015 19.09 19.50 18.99 19.23 222,075 +0.20(+1.05%)
Oct 21, 2015 19.51 19.51 18.94 19.03 303,172 -0.45(-2.30%)
Oct 20, 2015 19.04 19.51 18.96 19.47 435,780 +0.45(+2.35%)
Oct 19, 2015 19.17 19.31 18.63 19.03 256,878 -0.19(-0.98%)
Oct 16, 2015 19.23 19.40 18.92 19.22 320,032 +0.07(+0.36%)
Oct 15, 2015 18.43 19.23 18.37 19.15 367,249 +0.78(+4.23%)
Oct 14, 2015 18.79 19.30 18.20 18.37 1,040,341 -0.38(-2.02%)
Oct 13, 2015 18.74 19.21 18.51 18.75 585,618 -0.04(-0.21%)
Oct 12, 2015 19.16 19.30 18.64 18.79 383,160 -0.34(-1.77%)
Oct 09, 2015 19.12 19.27 18.86 19.13 273,514 +0.09(+0.47%)
Oct 08, 2015 18.52 19.09 18.40 19.04 337,658 +0.53(+2.85%)
Oct 07, 2015 17.80 18.53 17.19 18.51 513,387 +0.74(+4.15%)
Oct 06, 2015 18.01 18.22 17.49 17.77 647,353 -0.28(-1.54%)
Oct 05, 2015 17.34 18.08 17.15 18.05 620,540 +0.83(+4.80%)
Oct 02, 2015 16.66 17.22 16.12 17.22 494,722 +0.51(+3.04%)
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.