Trinet Group Inc (NY: TNET )

72.82 USD -1.11 (-1.50%)
Streaming Delayed Price Updated: 2:10 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 35.61 36.03 35.41 35.73 304,926 +0.33(+0.93%)
Aug 30, 2017 35.55 35.85 35.36 35.40 257,602 -0.19(-0.53%)
Aug 29, 2017 35.23 35.85 35.23 35.59 251,203 +0.12(+0.34%)
Aug 28, 2017 35.31 35.73 35.21 35.47 197,837 +0.20(+0.57%)
Aug 25, 2017 35.50 35.69 34.77 35.27 259,704 +0.04(+0.11%)
Aug 24, 2017 35.01 35.42 34.80 35.23 162,388 +0.28(+0.80%)
Aug 23, 2017 34.84 35.24 34.80 34.95 279,927 -0.21(-0.60%)
Aug 22, 2017 31.98 35.32 31.98 35.16 519,740 -0.49(-1.37%)
Aug 21, 2017 35.46 35.84 35.16 35.65 220,523 +0.23(+0.65%)
Aug 18, 2017 35.10 35.77 34.91 35.42 202,486 +0.08(+0.23%)
Aug 17, 2017 34.10 36.71 31.52 35.34 776,752 -2.84(-7.44%)
Aug 16, 2017 37.93 38.33 37.85 38.18 230,306 +0.27(+0.71%)
Aug 15, 2017 38.35 38.35 37.81 37.91 262,297 -0.34(-0.89%)
Aug 14, 2017 37.71 38.50 37.62 38.25 216,618 +0.88(+2.35%)
Aug 11, 2017 36.69 37.91 36.21 37.37 292,710 +0.18(+0.48%)
Aug 10, 2017 37.98 38.20 37.16 37.19 251,664 -0.98(-2.57%)
Aug 09, 2017 38.61 38.94 38.03 38.17 276,215 -0.61(-1.57%)
Aug 08, 2017 39.50 39.50 38.73 38.78 175,230 -0.90(-2.27%)
Aug 07, 2017 39.50 39.84 39.29 39.68 278,923 -0.03(-0.08%)
Aug 04, 2017 39.79 38.74 39.71 378,403 +0.85(+2.19%)
Aug 03, 2017 38.24 38.97 37.95 38.86 363,918 +0.13(+0.34%)
Aug 02, 2017 40.11 40.19 38.31 38.73 495,250 -1.66(-4.11%)
Aug 01, 2017 37.00 41.58 36.75 40.39 1,507,663 +5.39(+15.40%)
Jul 31, 2017 33.97 35.14 33.97 35.00 550,796 +1.22(+3.61%)
Jul 28, 2017 33.12 33.87 33.12 33.78 363,427 +0.48(+1.44%)
Jul 27, 2017 33.46 33.64 33.04 33.30 176,457 +0.01(+0.03%)
Jul 26, 2017 33.50 33.80 33.26 33.29 233,088 -0.21(-0.63%)
Jul 25, 2017 33.42 33.55 32.93 33.50 224,011 +0.28(+0.84%)
Jul 24, 2017 32.93 33.30 32.67 33.22 220,545 +0.27(+0.82%)
Jul 21, 2017 33.50 33.50 32.83 32.95 215,940 -0.26(-0.78%)
Jul 20, 2017 33.57 33.63 33.03 33.21 159,720 -0.34(-1.01%)
Jul 19, 2017 33.27 33.55 33.20 33.55 192,676 +0.41(+1.24%)
Jul 18, 2017 32.95 33.29 32.79 33.14 168,136 +0.13(+0.39%)
Jul 17, 2017 33.55 33.82 32.65 33.01 283,331 -0.59(-1.76%)
Jul 14, 2017 33.56 34.00 33.41 33.60 316,122 +0.01(+0.03%)
Jul 13, 2017 33.55 33.81 33.30 33.59 459,123 +0.05(+0.15%)
Jul 12, 2017 33.17 33.74 33.17 33.54 227,227 +0.44(+1.33%)
Jul 11, 2017 33.15 33.70 33.00 33.10 326,199 -0.08(-0.24%)
Jul 10, 2017 32.99 33.37 32.40 33.18 232,253 +0.19(+0.58%)
Jul 07, 2017 32.24 33.02 32.19 32.99 251,230 +0.75(+2.33%)
Jul 06, 2017 32.33 32.74 32.19 32.24 210,535 -0.47(-1.44%)
Jul 05, 2017 32.79 33.02 32.32 32.71 187,893 -0.09(-0.27%)
Jul 03, 2017 32.90 33.08 32.60 32.80 104,239 +0.06(+0.18%)
Jun 30, 2017 32.79 33.06 32.68 32.74 194,653 +0.03(+0.09%)
Jun 29, 2017 33.35 33.36 32.33 32.71 187,351 -0.50(-1.51%)
Jun 28, 2017 32.76 33.41 32.50 33.21 173,668 +0.66(+2.03%)
Jun 27, 2017 32.45 32.64 32.01 32.55 289,513 +0.10(+0.31%)
Jun 26, 2017 32.54 32.72 32.33 32.45 245,269 +0.01(+0.03%)
Jun 23, 2017 32.32 32.78 32.14 32.44 519,601 +0.13(+0.40%)
Jun 22, 2017 32.32 32.46 32.19 32.31 212,097 +0.01(+0.03%)
Jun 21, 2017 32.20 32.47 31.95 32.30 276,886 +0.22(+0.69%)
Jun 20, 2017 32.15 32.25 31.89 32.08 300,926 -0.13(-0.40%)
Jun 19, 2017 31.82 32.22 31.64 32.21 248,313 +0.59(+1.87%)
Jun 16, 2017 31.50 31.89 31.20 31.62 342,010 -0.37(-1.16%)
Jun 15, 2017 31.52 32.00 31.46 31.99 172,980 +0.26(+0.82%)
Jun 14, 2017 31.44 31.74 31.44 31.73 165,035 +0.21(+0.67%)
Jun 13, 2017 31.35 31.62 31.33 31.52 185,508 +0.26(+0.83%)
Jun 12, 2017 30.84 31.26 30.56 31.26 241,155 +0.35(+1.13%)
Jun 09, 2017 31.37 31.63 30.63 30.91 194,966 -0.43(-1.37%)
Jun 08, 2017 30.96 31.41 30.77 31.34 186,710 +0.27(+0.87%)
Jun 07, 2017 31.07 31.21 30.79 31.07 145,441 +0.06(+0.19%)
Jun 06, 2017 30.65 31.30 30.21 31.01 149,159 +0.26(+0.85%)
Jun 05, 2017 31.41 31.58 30.74 30.75 108,612 -0.72(-2.29%)
Jun 02, 2017 31.25 31.75 30.98 31.47 307,481 +0.07(+0.22%)
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.