Trinet Group Inc (NY: TNET )

132.49 +0.48 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 34.29 34.93 34.26 34.65 249,387 +0.49(+1.43%)
Oct 30, 2017 34.78 34.86 34.00 34.17 153,065 -0.66(-1.89%)
Oct 27, 2017 34.95 35.18 34.70 34.82 140,455 -0.04(-0.11%)
Oct 26, 2017 34.49 34.91 34.22 34.86 207,466 +0.64(+1.87%)
Oct 25, 2017 34.34 34.39 33.78 34.23 204,054 -0.13(-0.38%)
Oct 24, 2017 34.52 34.85 34.22 34.35 200,711 -0.02(-0.06%)
Oct 23, 2017 34.98 34.98 34.36 34.37 123,755 -0.44(-1.26%)
Oct 20, 2017 34.88 34.93 34.39 34.81 264,363 +0.15(+0.43%)
Oct 19, 2017 34.50 34.72 34.12 34.66 195,081 +0.01(+0.03%)
Oct 18, 2017 34.04 34.83 34.04 34.65 241,413 +0.85(+2.51%)
Oct 17, 2017 34.12 34.23 33.48 33.81 175,786 -0.47(-1.37%)
Oct 16, 2017 33.57 34.28 33.35 34.28 270,338 +0.85(+2.54%)
Oct 13, 2017 34.10 34.10 33.41 33.43 253,878 -0.55(-1.62%)
Oct 12, 2017 34.21 34.35 33.76 33.98 163,452 -0.26(-0.76%)
Oct 11, 2017 34.73 34.97 34.02 34.24 179,033 -0.49(-1.41%)
Oct 10, 2017 34.57 34.73 34.30 34.72 195,601 +0.47(+1.37%)
Oct 09, 2017 34.20 34.54 33.99 34.26 242,581 -0.01(-0.03%)
Oct 06, 2017 34.90 35.00 33.99 34.27 362,756 -0.60(-1.72%)
Oct 05, 2017 34.96 35.04 34.51 34.86 213,734 -0.09(-0.26%)
Oct 04, 2017 34.66 35.23 34.39 34.95 364,895 +0.14(+0.40%)
Oct 03, 2017 34.84 35.28 34.65 34.81 443,639 +0.13(+0.37%)
Oct 02, 2017 33.77 34.80 33.70 34.68 453,633 +1.13(+3.36%)
Sep 29, 2017 34.71 34.96 33.49 33.56 422,883 -1.19(-3.42%)
Sep 28, 2017 33.77 34.93 33.74 34.74 517,589 +0.95(+2.81%)
Sep 27, 2017 33.60 34.45 33.36 33.80 477,581 +0.39(+1.17%)
Sep 26, 2017 33.31 33.60 33.18 33.41 297,773 +0.24(+0.72%)
Sep 25, 2017 33.24 33.50 32.67 33.17 240,474 -0.01(-0.03%)
Sep 22, 2017 33.21 33.35 32.70 33.18 444,696 +0.03(+0.09%)
Sep 21, 2017 33.80 33.80 33.09 33.15 536,251 -0.67(-1.98%)
Sep 20, 2017 34.49 34.71 33.63 33.82 443,413 -0.68(-1.97%)
Sep 19, 2017 34.08 34.61 34.08 34.49 197,066 +0.54(+1.59%)
Sep 18, 2017 33.88 34.13 33.55 33.96 313,746 +0.00(+0.00%)
Sep 15, 2017 34.16 34.34 33.93 33.96 462,930 -0.21(-0.61%)
Sep 14, 2017 33.78 34.34 33.64 34.17 339,004 +0.37(+1.09%)
Sep 13, 2017 35.25 35.42 33.72 33.80 478,448 -1.52(-4.30%)
Sep 12, 2017 35.59 35.87 35.19 35.31 271,101 -0.12(-0.34%)
Sep 11, 2017 36.10 36.47 35.38 35.43 217,618 -0.34(-0.95%)
Sep 08, 2017 34.86 35.92 34.83 35.77 265,289 +0.78(+2.22%)
Sep 07, 2017 35.08 35.15 34.78 34.99 415,599 -0.15(-0.43%)
Sep 06, 2017 35.69 35.69 35.00 35.14 307,784 -0.46(-1.29%)
Sep 05, 2017 36.28 36.43 35.44 35.60 193,315 -0.73(-2.01%)
Sep 01, 2017 35.84 36.41 35.78 36.33 236,539 +0.67(+1.88%)
Aug 31, 2017 35.54 35.96 35.34 35.66 305,503 +0.33(+0.93%)
Aug 30, 2017 35.48 35.78 35.29 35.33 258,089 -0.19(-0.53%)
Aug 29, 2017 35.16 35.78 35.16 35.52 251,678 +0.12(+0.34%)
Aug 28, 2017 35.24 35.66 35.14 35.40 198,211 +0.20(+0.57%)
Aug 25, 2017 35.43 35.62 34.70 35.20 260,195 +0.04(+0.11%)
Aug 24, 2017 34.94 35.35 34.73 35.16 162,695 +0.28(+0.80%)
Aug 23, 2017 34.77 35.17 34.73 34.88 280,457 -0.21(-0.60%)
Aug 22, 2017 31.92 35.25 31.92 35.09 520,724 -0.49(-1.37%)
Aug 21, 2017 35.39 35.77 35.09 35.58 220,940 +0.23(+0.65%)
Aug 18, 2017 35.03 35.70 34.84 35.35 202,869 +0.08(+0.23%)
Aug 17, 2017 34.04 36.64 31.46 35.27 778,223 -2.83(-7.44%)
Aug 16, 2017 37.86 38.26 37.78 38.11 230,742 +0.27(+0.71%)
Aug 15, 2017 38.28 38.28 37.74 37.84 262,793 -0.34(-0.89%)
Aug 14, 2017 37.64 38.43 37.55 38.18 217,028 +0.88(+2.35%)
Aug 11, 2017 36.62 37.84 36.14 37.30 293,264 +0.18(+0.48%)
Aug 10, 2017 37.91 38.12 37.09 37.12 252,140 -0.98(-2.57%)
Aug 09, 2017 38.54 38.87 37.96 38.10 276,738 -0.61(-1.57%)
Aug 08, 2017 39.43 39.43 38.66 38.71 175,561 -0.90(-2.27%)
Aug 07, 2017 39.43 39.76 39.22 39.60 279,451 -0.03(-0.08%)
Aug 04, 2017 39.71 38.67 39.63 379,119 +0.85(+2.19%)
Aug 03, 2017 38.17 38.90 37.88 38.79 364,607 +0.13(+0.34%)
Aug 02, 2017 40.03 40.11 38.24 38.66 496,187 -1.66(-4.11%)
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.