Trinet Group Inc (NY: TNET )

133.00 +1.00 (+0.75%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 16.89 17.06 16.72 16.81 851,817 -0.11(-0.65%)
Aug 28, 2015 16.92 17.03 16.78 16.92 1,225,604 -0.11(-0.64%)
Aug 27, 2015 16.94 17.23 16.63 17.03 1,188,890 +0.24(+1.43%)
Aug 26, 2015 16.99 16.99 16.06 16.79 1,296,300 +0.12(+0.72%)
Aug 25, 2015 17.09 17.34 16.53 16.67 771,806 -0.04(-0.24%)
Aug 24, 2015 16.77 17.24 16.47 16.71 1,197,850 -0.97(-5.48%)
Aug 21, 2015 17.76 17.97 17.49 17.68 1,000,281 -0.26(-1.45%)
Aug 20, 2015 18.24 18.24 17.83 17.94 637,818 -0.47(-2.55%)
Aug 19, 2015 18.33 18.72 17.90 18.41 660,059 +0.01(+0.05%)
Aug 18, 2015 18.79 18.86 18.37 18.40 660,546 -0.42(-2.23%)
Aug 17, 2015 18.93 18.98 18.45 18.81 760,610 -0.30(-1.57%)
Aug 14, 2015 18.85 19.23 18.85 19.11 793,354 +0.26(+1.38%)
Aug 13, 2015 18.70 19.26 18.67 18.85 1,076,156 +0.14(+0.75%)
Aug 12, 2015 18.58 18.95 18.37 18.71 1,332,491 -0.07(-0.37%)
Aug 11, 2015 18.40 18.86 18.28 18.78 1,243,566 +0.28(+1.51%)
Aug 10, 2015 18.54 18.95 17.83 18.50 1,474,418 +0.02(+0.11%)
Aug 07, 2015 17.13 18.74 17.09 18.48 1,760,652 +1.12(+6.44%)
Aug 06, 2015 17.55 17.82 16.87 17.37 1,537,069 -0.19(-1.08%)
Aug 05, 2015 16.29 17.65 15.99 17.56 3,289,562 +1.26(+7.72%)
Aug 04, 2015 17.22 18.08 14.79 16.30 12,038,575 -10.34(-38.82%)
Aug 03, 2015 26.59 26.94 25.87 26.64 1,779,964 -0.19(-0.71%)
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%)
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.