Trinet Group Inc (NY: TNET )

98.49 USD +1.47 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 46.32 46.32 46.32 0 +0.75(+1.65%)
Mar 28, 2018 46.32 46.32 45.18 45.57 273,896 -0.63(-1.36%)
Mar 27, 2018 46.94 47.46 46.00 46.20 401,282 -0.43(-0.92%)
Mar 26, 2018 46.74 46.95 45.43 46.63 504,882 +0.26(+0.56%)
Mar 23, 2018 47.40 48.00 46.37 46.37 379,892 -1.02(-2.15%)
Mar 22, 2018 47.57 48.19 47.04 47.39 354,886 -0.45(-0.94%)
Mar 21, 2018 48.11 48.39 47.84 47.84 182,494 -0.27(-0.56%)
Mar 20, 2018 47.62 48.29 47.55 48.11 415,856 +0.63(+1.33%)
Mar 19, 2018 46.40 47.65 46.40 47.48 506,682 +0.74(+1.58%)
Mar 16, 2018 46.43 47.04 46.04 46.74 628,882 +0.26(+0.56%)
Mar 15, 2018 46.84 47.46 46.26 46.48 398,066 -0.27(-0.58%)
Mar 14, 2018 47.00 47.13 46.45 46.75 480,956 +0.00(+0.00%)
Mar 13, 2018 47.24 47.51 46.61 46.75 362,468 -0.30(-0.64%)
Mar 12, 2018 48.80 49.00 46.90 47.05 484,327 -1.74(-3.57%)
Mar 09, 2018 47.86 48.83 47.71 48.79 332,572 +1.18(+2.48%)
Mar 08, 2018 47.98 48.17 47.22 47.61 237,985 -0.09(-0.19%)
Mar 07, 2018 47.70 366,515 -0.22(-0.46%)
Mar 06, 2018 47.38 48.00 46.84 47.92 336,995 +0.60(+1.27%)
Mar 05, 2018 46.83 47.65 46.24 47.32 528,796 +0.47(+1.00%)
Mar 02, 2018 45.01 47.02 45.01 46.85 571,755 +1.43(+3.15%)
Mar 01, 2018 46.45 47.78 45.00 45.42 946,114 -1.75(-3.71%)
Feb 28, 2018 42.53 48.29 41.80 47.17 1,653,147 +5.59(+13.44%)
Feb 27, 2018 41.85 42.49 41.50 41.58 542,161 -0.34(-0.81%)
Feb 26, 2018 42.17 42.17 41.73 41.92 223,037 +0.07(+0.17%)
Feb 23, 2018 41.54 41.87 41.23 41.85 185,595 +0.49(+1.18%)
Feb 22, 2018 41.60 42.33 41.23 41.36 600,743 -0.02(-0.05%)
Feb 21, 2018 41.21 42.42 41.21 41.38 472,230 +0.36(+0.88%)
Feb 20, 2018 40.86 41.45 40.49 41.02 322,070 -0.64(-1.54%)
Feb 16, 2018 41.66 41.66 41.66 0 +0.45(+1.09%)
Feb 15, 2018 41.58 41.58 40.54 41.21 142,575 -0.15(-0.36%)
Feb 14, 2018 40.75 41.77 40.68 41.36 271,174 +0.24(+0.58%)
Feb 13, 2018 40.87 41.42 40.64 41.12 198,107 -0.01(-0.02%)
Feb 12, 2018 40.06 41.52 39.87 41.13 361,150 +1.33(+3.34%)
Feb 09, 2018 40.36 40.55 38.26 39.80 402,637 -0.20(-0.50%)
Feb 08, 2018 42.14 42.54 40.00 40.00 383,858 -2.23(-5.28%)
Feb 07, 2018 42.75 42.77 42.23 42.23 306,402 -0.59(-1.38%)
Feb 06, 2018 42.03 43.07 41.73 42.82 597,830 -0.48(-1.11%)
Feb 05, 2018 43.98 44.04 43.00 43.30 662,803 -0.90(-2.04%)
Feb 02, 2018 44.14 44.79 43.68 44.20 534,833 -0.15(-0.34%)
Feb 01, 2018 43.78 44.61 43.32 44.35 382,302 +0.48(+1.09%)
Jan 31, 2018 43.79 44.47 43.79 43.87 315,546 +0.31(+0.71%)
Jan 30, 2018 43.66 43.70 43.66 43.56 345,019 -0.60(-1.36%)
Jan 29, 2018 44.02 44.61 43.95 44.16 332,718 +0.08(+0.18%)
Jan 26, 2018 43.32 44.09 43.09 44.08 238,470 +0.83(+1.92%)
Jan 25, 2018 43.59 43.70 42.93 43.25 280,045 -0.13(-0.30%)
Jan 24, 2018 44.00 44.00 43.28 43.38 211,947 -0.39(-0.89%)
Jan 23, 2018 43.44 43.87 42.93 43.77 150,076 +0.41(+0.95%)
Jan 22, 2018 43.39 43.45 42.52 43.36 220,308 -0.07(-0.16%)
Jan 19, 2018 42.19 44.05 42.13 43.43 305,568 +1.21(+2.87%)
Jan 18, 2018 42.80 43.07 42.12 42.22 167,302 -0.73(-1.70%)
Jan 17, 2018 42.17 42.98 41.55 42.95 199,801 +0.87(+2.07%)
Jan 16, 2018 42.40 42.92 42.03 42.08 223,422 +0.01(+0.02%)
Jan 12, 2018 42.07 42.07 42.07 0 +0.41(+0.98%)
Jan 11, 2018 41.51 41.76 40.90 41.66 373,842 +0.18(+0.43%)
Jan 10, 2018 43.37 43.55 41.29 41.48 394,232 -2.25(-5.15%)
Jan 09, 2018 43.64 44.34 43.57 43.73 296,209 +0.08(+0.18%)
Jan 08, 2018 44.19 44.19 43.22 43.65 386,117 -0.73(-1.64%)
Jan 05, 2018 43.86 44.45 43.12 44.38 231,696 +0.76(+1.74%)
Jan 04, 2018 43.26 43.94 43.16 43.62 212,901 +0.38(+0.88%)
Jan 03, 2018 43.45 43.58 42.58 43.24 386,788 -0.20(-0.46%)
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.