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 (%)
Jul 31, 2015 26.28 26.93 26.22 26.83 554,306 +0.63(+2.40%)
Jul 30, 2015 25.89 26.34 25.83 26.20 477,427 +0.20(+0.77%)
Jul 29, 2015 25.54 26.13 25.39 26.00 492,421 +0.44(+1.72%)
Jul 28, 2015 25.09 25.67 24.66 25.56 473,195 +0.57(+2.28%)
Jul 27, 2015 25.24 25.24 24.80 24.99 687,117 -0.31(-1.22%)
Jul 24, 2015 24.95 25.35 24.76 25.30 897,705 +0.42(+1.68%)
Jul 23, 2015 25.18 25.31 24.68 24.88 314,030 -0.30(-1.19%)
Jul 22, 2015 24.95 25.34 24.95 25.18 396,083 +0.05(+0.20%)
Jul 21, 2015 25.14 25.33 24.95 25.13 370,557 -0.06(-0.24%)
Jul 20, 2015 25.71 25.71 25.13 25.19 200,735 -0.50(-1.94%)
Jul 17, 2015 25.69 25.92 25.48 25.69 409,028 +0.10(+0.39%)
Jul 16, 2015 25.49 25.66 25.32 25.59 641,800 +0.25(+0.98%)
Jul 15, 2015 25.72 25.78 25.28 25.34 404,494 -0.37(-1.44%)
Jul 14, 2015 25.40 25.76 25.26 25.71 616,799 +0.32(+1.26%)
Jul 13, 2015 25.44 25.49 25.32 25.39 310,377 +0.03(+0.12%)
Jul 10, 2015 25.48 25.48 25.30 25.36 288,945 +0.18(+0.71%)
Jul 09, 2015 25.38 25.49 25.12 25.18 419,987 +0.02(+0.08%)
Jul 08, 2015 25.21 25.54 25.05 25.16 529,496 -0.25(-0.98%)
Jul 07, 2015 25.52 25.61 25.13 25.41 593,511 -0.16(-0.62%)
Jul 06, 2015 25.60 25.74 25.21 25.57 729,610 -0.16(-0.62%)
Jul 02, 2015 25.61 25.73 25.73 25.73 683,692 +0.16(+0.62%)
Jul 01, 2015 25.37 25.70 25.22 25.57 855,296 +0.27(+1.07%)
Jun 30, 2015 25.92 26.08 25.27 25.30 1,204,263 +0.12(+0.48%)
Jun 29, 2015 25.22 25.54 25.08 25.18 788,895 -0.18(-0.71%)
Jun 26, 2015 25.70 25.83 25.33 25.36 2,932,806 -0.33(-1.28%)
Jun 25, 2015 26.15 26.25 25.32 25.69 792,371 -0.45(-1.72%)
Jun 24, 2015 26.40 26.42 25.73 26.14 1,537,642 -0.23(-0.87%)
Jun 23, 2015 26.74 26.96 26.34 26.37 1,147,991 -0.32(-1.20%)
Jun 22, 2015 27.15 27.28 26.68 26.69 1,444,483 -0.38(-1.40%)
Jun 19, 2015 27.58 27.73 26.97 27.07 787,698 -0.50(-1.81%)
Jun 18, 2015 27.75 27.98 27.56 27.57 834,383 -0.12(-0.43%)
Jun 17, 2015 28.10 28.19 27.68 27.69 420,191 -0.43(-1.53%)
Jun 16, 2015 28.21 28.33 28.04 28.12 421,358 -0.09(-0.32%)
Jun 15, 2015 28.23 28.40 28.04 28.21 462,181 -0.25(-0.88%)
Jun 12, 2015 28.59 28.64 28.30 28.46 286,407 -0.19(-0.66%)
Jun 11, 2015 28.75 28.80 28.57 28.65 442,482 -0.02(-0.07%)
Jun 10, 2015 28.63 28.86 28.56 28.67 1,053,450 +0.17(+0.60%)
Jun 09, 2015 28.69 28.78 28.38 28.50 543,196 -0.16(-0.56%)
Jun 08, 2015 28.74 28.93 28.50 28.66 572,152 -0.07(-0.24%)
Jun 05, 2015 28.77 28.98 28.63 28.73 505,280 -0.03(-0.10%)
Jun 04, 2015 29.19 29.33 28.69 28.76 320,094 -0.54(-1.84%)
Jun 03, 2015 29.29 29.43 28.87 29.29 353,198 +0.07(+0.24%)
Jun 02, 2015 29.55 29.66 29.22 29.22 396,506 -0.46(-1.55%)
Jun 01, 2015 29.10 29.91 28.76 29.68 547,975 -0.19(-0.63%)
May 29, 2015 29.31 29.89 29.04 29.87 610,850 +0.49(+1.66%)
May 28, 2015 29.17 29.41 28.83 29.38 592,806 +0.21(+0.72%)
May 27, 2015 29.17 29.29 28.85 29.17 809,736 +0.05(+0.17%)
May 26, 2015 29.21 29.70 29.02 29.12 343,552 -0.26(-0.88%)
May 22, 2015 29.37 29.38 29.38 29.38 292,052 -0.29(-0.98%)
May 21, 2015 29.53 29.93 29.41 29.67 221,877 +0.20(+0.68%)
May 20, 2015 29.91 29.99 29.36 29.47 421,668 -0.47(-1.57%)
May 19, 2015 29.89 30.29 29.72 29.94 776,713 +0.11(+0.37%)
May 18, 2015 29.48 29.92 29.20 29.83 316,747 +0.19(+0.64%)
May 15, 2015 29.61 29.99 29.31 29.64 375,571 -0.02(-0.07%)
May 14, 2015 29.45 29.89 29.14 29.66 252,064 +0.30(+1.02%)
May 13, 2015 28.95 29.59 28.86 29.36 356,071 +0.36(+1.24%)
May 12, 2015 29.34 29.34 28.62 29.01 461,224 -0.51(-1.72%)
May 11, 2015 28.77 30.04 28.77 29.51 544,469 +0.70(+2.42%)
May 08, 2015 29.21 29.98 28.80 28.82 651,155 -0.11(-0.38%)
May 07, 2015 28.53 28.98 27.90 28.93 1,294,097 +0.22(+0.77%)
May 06, 2015 29.81 29.87 27.23 28.71 4,656,528 -5.66(-16.47%)
May 05, 2015 36.34 36.45 34.26 34.36 803,622 -2.02(-5.54%)
May 04, 2015 35.89 36.52 35.89 36.38 404,845 +0.44(+1.22%)
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.