Trinet Group Inc (NY: TNET )

73.93 USD +1.63 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 16.92 17.09 16.75 16.84 850,207 -0.11(-0.65%)
Aug 28, 2015 16.95 17.06 16.81 16.95 1,223,288 -0.11(-0.64%)
Aug 27, 2015 16.97 17.26 16.66 17.06 1,186,643 +0.24(+1.43%)
Aug 26, 2015 17.02 17.02 16.09 16.82 1,293,850 +0.12(+0.72%)
Aug 25, 2015 17.12 17.37 16.56 16.70 770,348 -0.04(-0.24%)
Aug 24, 2015 16.80 17.27 16.50 16.74 1,195,586 -0.97(-5.48%)
Aug 21, 2015 17.79 18.00 17.52 17.71 998,391 -0.26(-1.45%)
Aug 20, 2015 18.27 18.27 17.86 17.97 636,613 -0.47(-2.55%)
Aug 19, 2015 18.36 18.76 17.93 18.44 658,812 +0.01(+0.05%)
Aug 18, 2015 18.83 18.90 18.40 18.43 659,298 -0.42(-2.23%)
Aug 17, 2015 18.97 19.02 18.48 18.85 759,173 -0.30(-1.57%)
Aug 14, 2015 18.89 19.26 18.89 19.15 791,855 +0.26(+1.38%)
Aug 13, 2015 18.74 19.30 18.71 18.89 1,074,122 +0.14(+0.75%)
Aug 12, 2015 18.62 18.99 18.40 18.75 1,329,973 -0.07(-0.37%)
Aug 11, 2015 18.43 18.90 18.31 18.82 1,241,216 +0.28(+1.51%)
Aug 10, 2015 18.58 18.99 17.86 18.54 1,471,631 +0.02(+0.11%)
Aug 07, 2015 17.16 18.78 17.12 18.52 1,757,324 +1.12(+6.44%)
Aug 06, 2015 17.58 17.85 16.90 17.40 1,534,164 -0.19(-1.08%)
Aug 05, 2015 16.32 17.68 16.02 17.59 3,283,344 +1.26(+7.72%)
Aug 04, 2015 17.25 18.11 14.82 16.33 12,015,819 -10.36(-38.82%)
Aug 03, 2015 26.64 26.99 25.92 26.69 1,776,600 -0.19(-0.71%)
Jul 31, 2015 26.33 26.98 26.27 26.88 553,259 +0.63(+2.40%)
Jul 30, 2015 25.94 26.39 25.88 26.25 476,525 +0.20(+0.77%)
Jul 29, 2015 25.59 26.18 25.44 26.05 491,491 +0.44(+1.72%)
Jul 28, 2015 25.14 25.72 24.71 25.61 472,301 +0.57(+2.28%)
Jul 27, 2015 25.29 25.29 24.85 25.04 685,819 -0.31(-1.22%)
Jul 24, 2015 25.00 25.40 24.81 25.35 896,009 +0.42(+1.68%)
Jul 23, 2015 25.23 25.36 24.73 24.93 313,437 -0.30(-1.19%)
Jul 22, 2015 25.00 25.39 25.00 25.23 395,335 +0.05(+0.20%)
Jul 21, 2015 25.19 25.38 25.00 25.18 369,857 -0.06(-0.24%)
Jul 20, 2015 25.76 25.76 25.18 25.24 200,356 -0.50(-1.94%)
Jul 17, 2015 25.74 25.97 25.53 25.74 408,255 +0.10(+0.39%)
Jul 16, 2015 25.54 25.71 25.37 25.64 640,587 +0.25(+0.98%)
Jul 15, 2015 25.77 25.83 25.33 25.39 403,730 -0.37(-1.44%)
Jul 14, 2015 25.45 25.81 25.31 25.76 615,634 +0.32(+1.26%)
Jul 13, 2015 25.49 25.54 25.37 25.44 309,791 +0.03(+0.12%)
Jul 10, 2015 25.53 25.53 25.35 25.41 288,399 +0.18(+0.71%)
Jul 09, 2015 25.43 25.54 25.17 25.23 419,194 +0.02(+0.08%)
Jul 08, 2015 25.26 25.59 25.10 25.21 528,496 -0.25(-0.98%)
Jul 07, 2015 25.57 25.66 25.18 25.46 592,390 -0.16(-0.62%)
Jul 06, 2015 25.65 25.79 25.26 25.62 728,231 -0.16(-0.62%)
Jul 02, 2015 25.66 25.78 25.78 25.78 682,400 +0.16(+0.62%)
Jul 01, 2015 25.42 25.75 25.27 25.62 853,680 +0.27(+1.07%)
Jun 30, 2015 25.97 26.13 25.32 25.35 1,201,987 +0.12(+0.48%)
Jun 29, 2015 25.27 25.59 25.13 25.23 787,404 -0.18(-0.71%)
Jun 26, 2015 25.75 25.88 25.38 25.41 2,927,263 -0.33(-1.28%)
Jun 25, 2015 26.20 26.30 25.37 25.74 790,874 -0.45(-1.72%)
Jun 24, 2015 26.45 26.47 25.78 26.19 1,534,736 -0.23(-0.87%)
Jun 23, 2015 26.79 27.01 26.39 26.42 1,145,821 -0.32(-1.20%)
Jun 22, 2015 27.20 27.33 26.73 26.74 1,441,753 -0.38(-1.40%)
Jun 19, 2015 27.63 27.78 27.02 27.12 786,210 -0.50(-1.81%)
Jun 18, 2015 27.80 28.03 27.61 27.62 832,806 -0.12(-0.43%)
Jun 17, 2015 28.15 28.24 27.73 27.74 419,397 -0.43(-1.53%)
Jun 16, 2015 28.26 28.38 28.09 28.17 420,562 -0.09(-0.32%)
Jun 15, 2015 28.28 28.45 28.09 28.26 461,308 -0.25(-0.88%)
Jun 12, 2015 28.64 28.69 28.35 28.51 285,866 -0.19(-0.66%)
Jun 11, 2015 28.80 28.85 28.62 28.70 441,646 -0.02(-0.07%)
Jun 10, 2015 28.68 28.91 28.61 28.72 1,051,459 +0.17(+0.60%)
Jun 09, 2015 28.74 28.83 28.43 28.55 542,170 -0.16(-0.56%)
Jun 08, 2015 28.79 28.99 28.55 28.71 571,071 -0.07(-0.24%)
Jun 05, 2015 28.82 29.03 28.68 28.78 504,325 -0.03(-0.10%)
Jun 04, 2015 29.25 29.39 28.74 28.81 319,489 -0.54(-1.84%)
Jun 03, 2015 29.35 29.49 28.92 29.35 352,531 +0.07(+0.24%)
Jun 02, 2015 29.61 29.72 29.28 29.28 395,757 -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.