Trinet Group Inc (NY: TNET )

97.65 +0.36 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 31.76 31.14 31.14 31.14 226,995 -0.32(-1.01%)
Dec 30, 2014 32.32 32.61 31.39 31.46 330,428 -0.99(-3.04%)
Dec 29, 2014 31.50 32.57 31.50 32.45 416,857 +0.89(+2.81%)
Dec 26, 2014 31.60 31.86 31.37 31.56 109,507 +0.09(+0.28%)
Dec 24, 2014 31.27 31.47 31.47 31.47 93,409 +0.15(+0.48%)
Dec 23, 2014 31.29 31.67 31.21 31.32 247,983 -0.20(-0.63%)
Dec 22, 2014 31.64 31.84 30.96 31.52 288,210 +0.15(+0.48%)
Dec 19, 2014 31.64 31.85 31.29 31.37 717,648 -0.39(-1.22%)
Dec 18, 2014 31.07 31.85 30.75 31.76 660,598 +1.14(+3.74%)
Dec 17, 2014 29.85 30.82 29.66 30.62 2,342,394 +0.75(+2.50%)
Dec 16, 2014 30.45 30.45 29.54 29.87 440,077 -0.77(-2.50%)
Dec 15, 2014 29.98 31.04 29.95 30.64 376,507 +0.71(+2.36%)
Dec 12, 2014 29.85 30.18 29.78 29.93 367,268 -0.19(-0.63%)
Dec 11, 2014 29.81 30.45 29.77 30.12 272,363 +0.35(+1.17%)
Dec 10, 2014 30.56 30.73 29.71 29.77 408,432 -0.81(-2.64%)
Dec 09, 2014 30.22 30.61 29.87 30.58 256,768 +0.07(+0.23%)
Dec 08, 2014 30.01 30.79 29.86 30.51 357,590 +0.39(+1.29%)
Dec 05, 2014 29.42 30.17 29.42 30.12 325,255 +0.82(+2.79%)
Dec 04, 2014 29.12 29.46 28.91 29.30 224,789 +0.15(+0.51%)
Dec 03, 2014 29.48 29.67 29.06 29.15 200,131 -0.37(-1.25%)
Dec 02, 2014 29.50 29.56 28.63 29.52 478,604 +0.03(+0.10%)
Dec 01, 2014 30.40 31.24 26.94 29.49 1,263,208 -2.03(-6.44%)
Nov 28, 2014 31.09 32.05 31.07 31.52 156,554 +0.26(+0.83%)
Nov 26, 2014 31.76 31.26 31.26 31.26 150,258 -0.44(-1.38%)
Nov 25, 2014 32.17 32.65 31.33 31.70 578,705 -0.41(-1.27%)
Nov 24, 2014 31.03 32.13 31.03 32.11 621,650 +1.09(+3.50%)
Nov 21, 2014 31.06 31.32 30.76 31.02 273,807 +0.28(+0.91%)
Nov 20, 2014 30.93 31.08 30.48 30.74 210,540 -0.38(-1.22%)
Nov 19, 2014 30.58 31.26 30.49 31.12 405,777 +0.38(+1.23%)
Nov 18, 2014 31.22 31.34 30.66 30.74 305,064 -0.50(-1.59%)
Nov 17, 2014 31.13 31.36 30.63 31.24 276,530 +0.11(+0.35%)
Nov 14, 2014 31.74 31.76 31.02 31.13 206,821 -0.64(-2.01%)
Nov 13, 2014 31.08 31.98 31.08 31.77 632,968 +0.60(+1.92%)
Nov 12, 2014 30.98 31.50 30.67 31.17 421,804 +0.32(+1.03%)
Nov 11, 2014 30.76 31.52 30.42 30.85 621,369 +0.10(+0.32%)
Nov 10, 2014 29.62 30.86 29.51 30.75 744,741 +1.14(+3.83%)
Nov 07, 2014 28.98 29.63 28.06 29.62 764,825 +0.49(+1.67%)
Nov 06, 2014 29.32 30.32 28.90 29.13 493,574 -0.24(-0.81%)
Nov 05, 2014 29.77 30.86 27.90 29.37 1,089,467 -0.18(-0.61%)
Nov 04, 2014 29.20 30.66 29.20 29.55 881,099 +0.01(+0.03%)
Nov 03, 2014 28.77 29.82 28.57 29.54 770,990 -0.25(-0.84%)
Oct 31, 2014 29.37 29.82 29.10 29.79 551,324 +0.69(+2.36%)
Oct 30, 2014 28.20 29.54 28.04 29.10 776,076 +0.81(+2.85%)
Oct 29, 2014 28.82 29.07 27.92 28.30 364,434 -0.54(-1.86%)
Oct 28, 2014 28.57 29.12 28.39 28.83 318,307 +0.27(+0.94%)
Oct 27, 2014 28.07 28.13 28.13 28.56 620,424 +0.44(+1.56%)
Oct 24, 2014 28.04 28.34 27.68 28.13 491,272 +0.07(+0.25%)
Oct 23, 2014 26.83 28.35 26.81 28.06 787,752 +1.25(+4.68%)
Oct 22, 2014 26.76 26.92 26.59 26.80 370,529 +0.11(+0.41%)
Oct 21, 2014 26.87 27.03 26.42 26.69 247,896 -0.18(-0.67%)
Oct 20, 2014 26.19 27.00 26.09 26.87 188,445 +0.52(+1.96%)
Oct 17, 2014 27.08 27.08 26.20 26.35 234,047 -0.43(-1.60%)
Oct 16, 2014 26.38 27.32 26.29 26.78 428,033 +0.09(+0.34%)
Oct 15, 2014 26.16 26.92 26.08 26.69 450,128 +0.09(+0.34%)
Oct 14, 2014 26.07 26.92 26.03 26.60 660,625 +0.60(+2.30%)
Oct 13, 2014 25.67 26.50 25.53 26.01 316,876 +0.39(+1.52%)
Oct 10, 2014 25.89 26.28 25.45 25.62 389,909 -0.27(-1.04%)
Oct 09, 2014 26.69 26.69 25.88 25.89 421,816 -0.79(-2.95%)
Oct 08, 2014 25.84 26.74 25.68 26.67 640,287 +1.15(+4.53%)
Oct 07, 2014 25.47 25.73 25.26 25.52 520,846 +0.01(+0.04%)
Oct 06, 2014 25.78 25.90 25.44 25.51 414,648 -0.22(-0.85%)
Oct 03, 2014 25.12 25.98 24.85 25.73 602,713 +0.79(+3.15%)
Oct 02, 2014 24.74 25.01 24.29 24.94 512,022 +0.15(+0.60%)
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.