Trinet Group Inc (NY: TNET )

132.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 29.44 29.89 29.17 29.86 549,946 +0.69(+2.36%)
Oct 30, 2014 28.27 29.61 28.11 29.17 774,136 +0.81(+2.85%)
Oct 29, 2014 28.90 29.14 27.99 28.37 363,523 -0.54(-1.86%)
Oct 28, 2014 28.65 29.19 28.46 28.91 317,512 +0.27(+0.94%)
Oct 27, 2014 28.14 28.20 28.20 28.64 618,873 +0.44(+1.56%)
Oct 24, 2014 28.11 28.41 27.75 28.20 490,044 +0.07(+0.25%)
Oct 23, 2014 26.90 28.42 26.88 28.13 785,783 +1.26(+4.68%)
Oct 22, 2014 26.83 26.99 26.66 26.87 369,603 +0.11(+0.41%)
Oct 21, 2014 26.94 27.10 26.49 26.76 247,276 -0.18(-0.67%)
Oct 20, 2014 26.26 27.07 26.15 26.94 187,974 +0.52(+1.96%)
Oct 17, 2014 27.15 27.15 26.27 26.42 233,462 -0.43(-1.60%)
Oct 16, 2014 26.45 27.39 26.36 26.85 426,963 +0.09(+0.34%)
Oct 15, 2014 26.23 26.99 26.14 26.76 449,002 +0.09(+0.34%)
Oct 14, 2014 26.13 26.99 26.09 26.67 658,973 +0.60(+2.30%)
Oct 13, 2014 25.73 26.57 25.59 26.07 316,084 +0.39(+1.52%)
Oct 10, 2014 25.95 26.35 25.51 25.68 388,935 -0.27(-1.04%)
Oct 09, 2014 26.76 26.76 25.94 25.95 420,762 -0.79(-2.95%)
Oct 08, 2014 25.90 26.81 25.74 26.74 638,686 +1.16(+4.53%)
Oct 07, 2014 25.53 25.79 25.32 25.58 519,544 +0.01(+0.04%)
Oct 06, 2014 25.84 25.96 25.50 25.57 413,611 -0.22(-0.85%)
Oct 03, 2014 25.18 26.04 24.91 25.79 601,206 +0.79(+3.15%)
Oct 02, 2014 24.80 25.07 24.35 25.00 510,742 +0.15(+0.60%)
Oct 01, 2014 25.39 25.65 24.33 24.85 938,775 -0.85(-3.30%)
Sep 30, 2014 25.39 25.95 25.08 25.70 446,451 +0.25(+0.98%)
Sep 29, 2014 25.43 25.66 25.29 25.45 272,690 -0.12(-0.47%)
Sep 26, 2014 25.88 25.94 25.25 25.57 618,672 -0.31(-1.20%)
Sep 25, 2014 25.88 25.98 25.60 25.88 450,753 -0.02(-0.08%)
Sep 24, 2014 25.88 26.10 25.55 25.90 327,680 +0.00(+0.00%)
Sep 23, 2014 25.41 26.48 25.21 25.90 1,110,538 -0.85(-3.17%)
Sep 22, 2014 26.98 27.05 26.09 26.75 462,919 -0.38(-1.40%)
Sep 19, 2014 27.29 27.40 26.63 27.13 554,544 -0.11(-0.40%)
Sep 18, 2014 27.07 27.45 26.81 27.24 460,864 +0.11(+0.40%)
Sep 17, 2014 26.95 27.44 26.88 27.13 610,270 +0.16(+0.59%)
Sep 16, 2014 27.24 27.41 26.62 26.97 479,037 -0.31(-1.13%)
Sep 15, 2014 27.35 27.56 26.74 27.28 814,595 -0.13(-0.47%)
Sep 12, 2014 26.33 27.41 26.30 27.41 7,311,995 +1.75(+6.81%)
Sep 11, 2014 25.95 25.99 25.21 25.66 692,749 -0.40(-1.53%)
Sep 10, 2014 26.53 26.65 25.66 26.06 376,415 -0.50(-1.88%)
Sep 09, 2014 27.45 28.10 26.40 26.56 560,326 -1.25(-4.49%)
Sep 08, 2014 27.21 28.78 26.74 27.81 838,611 +0.60(+2.20%)
Sep 05, 2014 27.52 27.77 27.11 27.21 143,003 -0.39(-1.41%)
Sep 04, 2014 27.95 27.95 27.54 27.60 170,326 -0.37(-1.32%)
Sep 03, 2014 28.17 28.86 27.90 27.97 448,186 +0.04(+0.14%)
Sep 02, 2014 26.82 27.97 26.13 27.93 419,883 +1.17(+4.36%)
Aug 29, 2014 26.99 26.76 26.76 26.76 136,658 -0.20(-0.74%)
Aug 28, 2014 27.22 28.13 26.86 26.96 221,020 -0.31(-1.14%)
Aug 27, 2014 27.19 27.39 26.93 27.27 170,425 +0.14(+0.52%)
Aug 26, 2014 27.66 27.77 26.88 27.13 252,968 -0.32(-1.16%)
Aug 25, 2014 27.16 27.66 26.95 27.45 197,914 +0.42(+1.55%)
Aug 22, 2014 27.08 27.67 26.30 27.03 349,073 -0.16(-0.59%)
Aug 21, 2014 28.66 28.90 27.02 27.19 234,572 -1.35(-4.72%)
Aug 20, 2014 28.68 29.26 28.47 28.54 132,247 -0.24(-0.83%)
Aug 19, 2014 28.77 29.17 28.58 28.78 208,314 +0.15(+0.52%)
Aug 18, 2014 28.64 28.78 28.23 28.63 102,042 +0.19(+0.67%)
Aug 15, 2014 29.07 29.07 28.24 28.44 118,484 -0.37(-1.28%)
Aug 14, 2014 28.83 28.94 28.55 28.81 132,732 +0.14(+0.49%)
Aug 13, 2014 29.50 29.71 28.33 28.67 376,452 -0.42(-1.44%)
Aug 12, 2014 28.24 29.20 28.18 29.08 413,527 +0.87(+3.08%)
Aug 11, 2014 27.64 28.66 27.46 28.22 226,004 +0.68(+2.46%)
Aug 08, 2014 27.53 27.63 27.21 27.54 99,707 +0.12(+0.44%)
Aug 07, 2014 27.24 27.85 26.96 27.42 192,460 +0.28(+1.03%)
Aug 06, 2014 26.88 27.24 26.49 27.14 267,502 +0.11(+0.41%)
Aug 05, 2014 25.42 27.40 25.10 27.03 971,658 +2.36(+9.55%)
Aug 04, 2014 24.25 24.73 23.77 24.67 372,348 +0.38(+1.56%)
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.