Trinet Group Inc (NY: TNET )

97.65 +0.36 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 58.81 58.81 58.81 0 +0.32(+0.54%)
Aug 30, 2018 58.21 58.92 58.21 58.49 186,475 +0.06(+0.10%)
Aug 29, 2018 58.58 58.71 58.11 58.43 266,086 +0.07(+0.12%)
Aug 28, 2018 58.85 59.04 57.87 58.36 220,683 -0.43(-0.73%)
Aug 27, 2018 59.81 59.81 58.66 58.79 389,042 -0.86(-1.44%)
Aug 24, 2018 59.64 59.89 59.27 59.65 278,019 +0.30(+0.50%)
Aug 23, 2018 58.48 59.58 58.48 59.35 223,020 +0.70(+1.19%)
Aug 22, 2018 58.39 58.87 58.05 58.65 210,354 +0.24(+0.41%)
Aug 21, 2018 58.09 58.64 57.86 58.41 282,529 +0.47(+0.81%)
Aug 20, 2018 58.04 58.44 56.52 57.94 263,627 -0.14(-0.24%)
Aug 17, 2018 56.57 58.32 56.16 58.08 352,144 +0.34(+0.59%)
Aug 16, 2018 57.22 57.79 56.92 57.75 198,105 +0.94(+1.65%)
Aug 15, 2018 57.44 57.53 56.55 56.81 270,759 -0.89(-1.54%)
Aug 14, 2018 57.05 57.86 56.93 57.70 487,327 +0.99(+1.74%)
Aug 13, 2018 56.63 57.29 56.00 56.71 182,983 +0.28(+0.49%)
Aug 10, 2018 55.52 56.77 55.43 56.43 212,833 +0.45(+0.80%)
Aug 09, 2018 55.26 56.67 55.21 55.98 220,428 +0.65(+1.17%)
Aug 08, 2018 55.58 55.58 54.68 55.34 263,690 -0.01(-0.02%)
Aug 07, 2018 54.86 55.46 54.30 55.35 490,449 +0.54(+0.98%)
Aug 06, 2018 53.82 55.08 53.70 54.81 335,208 +0.99(+1.83%)
Aug 03, 2018 54.25 54.25 53.29 53.82 223,279 -0.46(-0.84%)
Aug 02, 2018 53.27 54.63 53.27 54.28 348,819 +0.43(+0.79%)
Aug 01, 2018 53.75 54.55 52.60 53.85 658,778 +0.24(+0.45%)
Jul 31, 2018 59.89 59.89 52.57 53.61 944,569 -2.88(-5.09%)
Jul 30, 2018 56.66 56.81 55.25 56.49 524,589 -0.16(-0.28%)
Jul 27, 2018 57.83 58.35 55.66 56.65 397,342 -1.14(-1.98%)
Jul 26, 2018 56.50 57.87 56.50 57.80 185,917 +1.37(+2.44%)
Jul 25, 2018 55.74 56.43 55.69 56.42 223,191 +0.67(+1.20%)
Jul 24, 2018 56.60 57.05 55.56 55.75 179,777 -0.52(-0.92%)
Jul 23, 2018 55.61 56.59 55.54 56.27 159,742 +0.47(+0.84%)
Jul 20, 2018 55.64 56.36 55.44 55.80 190,618 +0.14(+0.25%)
Jul 19, 2018 55.03 55.95 55.03 55.66 180,762 +0.78(+1.41%)
Jul 18, 2018 54.84 55.16 54.49 54.89 409,309 -0.09(-0.16%)
Jul 17, 2018 54.28 55.33 54.28 54.98 375,642 +0.74(+1.36%)
Jul 16, 2018 54.85 55.45 54.01 54.24 272,407 -0.96(-1.73%)
Jul 13, 2018 55.35 56.06 55.05 55.20 224,505 -0.12(-0.22%)
Jul 12, 2018 55.24 55.58 54.89 55.32 185,135 +0.42(+0.76%)
Jul 11, 2018 54.92 55.46 54.62 54.90 345,248 -0.51(-0.92%)
Jul 10, 2018 55.21 55.68 54.96 55.41 224,531 +0.14(+0.25%)
Jul 09, 2018 54.98 55.60 54.61 55.27 182,472 +0.42(+0.76%)
Jul 06, 2018 55.19 55.24 54.35 54.85 246,091 -0.22(-0.40%)
Jul 05, 2018 56.77 56.79 54.73 55.07 398,891 -1.55(-2.74%)
Jul 03, 2018 56.62 56.62 56.62 0 -0.21(-0.37%)
Jul 02, 2018 55.12 57.12 54.86 56.83 470,551 +1.14(+2.04%)
Jun 29, 2018 54.83 56.01 54.83 55.69 484,834 +1.09(+1.99%)
Jun 28, 2018 53.26 54.67 53.09 54.61 215,451 +1.20(+2.26%)
Jun 27, 2018 53.44 53.95 52.98 53.40 554,276 -0.03(-0.06%)
Jun 26, 2018 52.97 54.06 52.69 53.43 315,340 +0.39(+0.73%)
Jun 25, 2018 54.22 54.64 52.65 53.05 286,448 -1.37(-2.52%)
Jun 22, 2018 55.86 56.45 54.33 54.42 675,009 -0.96(-1.73%)
Jun 21, 2018 56.68 56.84 55.14 55.38 288,499 -1.16(-2.06%)
Jun 20, 2018 56.68 56.88 56.09 56.54 249,789 -0.06(-0.11%)
Jun 19, 2018 55.85 56.77 54.78 56.60 372,898 +0.20(+0.35%)
Jun 18, 2018 55.39 56.50 55.39 56.40 198,808 +0.55(+0.98%)
Jun 15, 2018 55.94 55.63 55.85 226,263 +0.22(+0.39%)
Jun 14, 2018 54.80 55.69 54.62 55.63 281,675 +1.01(+1.84%)
Jun 13, 2018 54.56 55.54 54.21 54.63 293,394 -0.02(-0.04%)
Jun 12, 2018 54.61 54.90 54.44 54.65 458,495 +0.01(+0.02%)
Jun 11, 2018 55.66 55.75 54.63 54.64 278,782 -1.04(-1.86%)
Jun 08, 2018 55.67 55.93 55.29 55.67 224,205 +0.00(+0.00%)
Jun 07, 2018 56.50 56.65 55.05 55.67 183,585 -0.72(-1.27%)
Jun 06, 2018 56.44 56.39 234,987 +0.19(+0.34%)
Jun 05, 2018 56.12 56.73 55.81 56.20 381,280 +0.16(+0.28%)
Jun 04, 2018 54.66 56.19 54.66 56.04 458,750 +1.38(+2.53%)
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.