Trinet Group Inc (NY: TNET )

72.45 USD +2.06 (+2.93%)
Streaming Delayed Price Updated: 2:36 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 54.39 54.52 53.60 53.64 374,608 -0.75(-1.38%)
May 30, 2018 53.72 54.61 53.54 54.39 323,225 +1.09(+2.05%)
May 29, 2018 52.64 53.54 52.64 53.30 335,486 +0.33(+0.62%)
May 25, 2018 52.97 52.97 52.97 0 -0.11(-0.21%)
May 24, 2018 53.07 53.29 52.38 53.08 309,985 -0.22(-0.41%)
May 23, 2018 52.38 53.37 52.25 53.30 313,135 +0.72(+1.37%)
May 22, 2018 53.96 53.98 52.34 52.58 362,148 -1.16(-2.16%)
May 21, 2018 53.87 53.97 52.86 53.74 453,946 +0.13(+0.24%)
May 18, 2018 53.38 53.90 52.96 53.61 308,510 +0.39(+0.73%)
May 17, 2018 52.40 53.47 51.68 53.22 434,555 -0.22(-0.41%)
May 16, 2018 52.65 53.59 52.49 53.44 336,260 +0.59(+1.12%)
May 15, 2018 52.26 53.22 52.00 52.85 203,832 +0.22(+0.42%)
May 14, 2018 53.36 53.50 52.53 52.63 157,330 -0.62(-1.16%)
May 11, 2018 52.81 53.54 52.74 53.25 188,769 +0.45(+0.85%)
May 10, 2018 52.13 52.90 52.01 52.80 358,432 +0.85(+1.64%)
May 09, 2018 52.64 52.72 51.88 51.95 371,106 -0.61(-1.16%)
May 08, 2018 52.30 52.93 51.94 52.56 323,316 +0.19(+0.36%)
May 07, 2018 52.50 52.52 51.82 52.37 466,307 +0.12(+0.23%)
May 04, 2018 52.12 52.50 51.58 52.25 419,160 -0.08(-0.15%)
May 03, 2018 52.01 52.77 51.94 52.33 615,393 +0.10(+0.19%)
May 02, 2018 52.42 52.51 51.00 52.23 912,420 -0.55(-1.04%)
May 01, 2018 51.86 52.98 48.47 52.78 1,117,395 +1.13(+2.19%)
Apr 30, 2018 51.85 52.43 51.44 51.65 557,517 -0.17(-0.33%)
Apr 27, 2018 51.78 52.23 51.40 51.82 195,611 +0.21(+0.41%)
Apr 26, 2018 50.81 51.81 50.62 51.61 199,278 +0.90(+1.77%)
Apr 25, 2018 50.97 51.07 49.88 50.71 329,538 -0.42(-0.82%)
Apr 24, 2018 51.56 52.03 50.71 51.13 362,504 -0.15(-0.29%)
Apr 23, 2018 51.18 51.71 50.75 51.28 348,483 +0.23(+0.45%)
Apr 20, 2018 51.15 51.45 50.53 51.05 337,560 -0.17(-0.33%)
Apr 19, 2018 50.73 51.28 50.31 51.22 252,804 +0.37(+0.73%)
Apr 18, 2018 50.33 51.08 49.84 50.85 236,428 +0.58(+1.15%)
Apr 17, 2018 49.43 50.44 49.43 50.27 274,506 +1.14(+2.32%)
Apr 16, 2018 48.75 49.37 48.09 49.13 178,078 +0.79(+1.63%)
Apr 13, 2018 50.25 50.79 47.99 48.34 395,635 -1.67(-3.34%)
Apr 12, 2018 48.66 50.57 48.66 50.01 529,042 +1.87(+3.88%)
Apr 11, 2018 48.25 48.53 47.86 48.14 201,606 -0.45(-0.93%)
Apr 10, 2018 47.55 48.79 47.31 48.59 294,929 +1.61(+3.43%)
Apr 09, 2018 47.13 47.94 46.94 46.98 215,596 +0.31(+0.66%)
Apr 06, 2018 48.12 48.41 46.24 46.67 682,557 -2.01(-4.13%)
Apr 05, 2018 48.54 48.83 47.81 48.68 378,627 +0.39(+0.81%)
Apr 04, 2018 46.70 48.49 46.65 48.29 494,973 +2.69(+5.90%)
Apr 03, 2018 45.21 45.88 45.01 45.60 254,380 +0.58(+1.29%)
Apr 02, 2018 46.24 46.54 44.56 45.02 250,436 -1.30(-2.81%)
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%)
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.