Trinet Group Inc (NY: TNET )

82.98 USD +1.08 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 32.79 33.06 32.68 32.74 194,653 +0.03(+0.09%)
Jun 29, 2017 33.35 33.36 32.33 32.71 187,351 -0.50(-1.51%)
Jun 28, 2017 32.76 33.41 32.50 33.21 173,668 +0.66(+2.03%)
Jun 27, 2017 32.45 32.64 32.01 32.55 289,513 +0.10(+0.31%)
Jun 26, 2017 32.54 32.72 32.33 32.45 245,269 +0.01(+0.03%)
Jun 23, 2017 32.32 32.78 32.14 32.44 519,601 +0.13(+0.40%)
Jun 22, 2017 32.32 32.46 32.19 32.31 212,097 +0.01(+0.03%)
Jun 21, 2017 32.20 32.47 31.95 32.30 276,886 +0.22(+0.69%)
Jun 20, 2017 32.15 32.25 31.89 32.08 300,926 -0.13(-0.40%)
Jun 19, 2017 31.82 32.22 31.64 32.21 248,313 +0.59(+1.87%)
Jun 16, 2017 31.50 31.89 31.20 31.62 342,010 -0.37(-1.16%)
Jun 15, 2017 31.52 32.00 31.46 31.99 172,980 +0.26(+0.82%)
Jun 14, 2017 31.44 31.74 31.44 31.73 165,035 +0.21(+0.67%)
Jun 13, 2017 31.35 31.62 31.33 31.52 185,508 +0.26(+0.83%)
Jun 12, 2017 30.84 31.26 30.56 31.26 241,155 +0.35(+1.13%)
Jun 09, 2017 31.37 31.63 30.63 30.91 194,966 -0.43(-1.37%)
Jun 08, 2017 30.96 31.41 30.77 31.34 186,710 +0.27(+0.87%)
Jun 07, 2017 31.07 31.21 30.79 31.07 145,441 +0.06(+0.19%)
Jun 06, 2017 30.65 31.30 30.21 31.01 149,159 +0.26(+0.85%)
Jun 05, 2017 31.41 31.58 30.74 30.75 108,612 -0.72(-2.29%)
Jun 02, 2017 31.25 31.75 30.98 31.47 307,481 +0.07(+0.22%)
Jun 01, 2017 31.00 31.40 30.69 31.40 170,093 +0.47(+1.52%)
May 31, 2017 30.94 30.97 30.36 30.93 165,675 +0.09(+0.29%)
May 30, 2017 30.67 30.91 30.50 30.84 142,931 +0.04(+0.13%)
May 26, 2017 31.10 31.14 30.66 30.80 102,353 -0.32(-1.03%)
May 25, 2017 31.00 31.41 30.97 31.12 195,530 +0.35(+1.14%)
May 24, 2017 30.88 31.14 30.69 30.77 210,679 -0.23(-0.74%)
May 23, 2017 30.78 31.19 30.50 31.00 210,950 +0.25(+0.81%)
May 22, 2017 30.65 30.86 30.50 30.75 151,147 +0.12(+0.39%)
May 19, 2017 30.61 30.88 30.54 30.63 201,246 +0.01(+0.03%)
May 18, 2017 30.52 30.91 30.50 30.62 196,389 +0.05(+0.16%)
May 17, 2017 30.60 30.97 30.53 30.57 302,443 -0.63(-2.02%)
May 16, 2017 31.10 31.20 30.77 31.20 260,621 +0.06(+0.19%)
May 15, 2017 30.85 31.30 30.67 31.14 242,447 +0.31(+1.01%)
May 12, 2017 30.93 31.13 30.52 30.83 203,795 -0.21(-0.68%)
May 11, 2017 30.90 31.11 30.30 31.04 294,478 -0.01(-0.03%)
May 10, 2017 31.18 31.36 30.77 31.05 406,675 -0.24(-0.77%)
May 09, 2017 30.86 31.30 30.61 31.29 445,568 +0.28(+0.90%)
May 08, 2017 31.40 31.49 30.97 31.01 284,405 -0.39(-1.24%)
May 05, 2017 32.08 32.08 31.37 31.40 364,904 -0.63(-1.97%)
May 04, 2017 32.39 32.71 31.52 32.03 408,874 -0.31(-0.96%)
May 03, 2017 30.50 33.49 30.25 32.34 952,750 +3.38(+11.67%)
May 02, 2017 29.35 29.40 28.81 28.96 490,004 -0.32(-1.09%)
May 01, 2017 29.46 29.52 29.12 29.28 337,759 -0.12(-0.41%)
Apr 28, 2017 30.00 30.03 29.38 29.40 132,982 -0.59(-1.97%)
Apr 27, 2017 29.93 30.41 29.71 29.99 159,174 +0.09(+0.30%)
Apr 26, 2017 29.47 30.00 29.47 29.90 163,976 +0.33(+1.12%)
Apr 25, 2017 30.00 29.34 29.57 209,969 +0.44(+1.51%)
Apr 24, 2017 29.08 29.40 28.90 29.13 174,755 +0.54(+1.89%)
Apr 21, 2017 28.57 28.85 28.54 28.59 124,963 -0.04(-0.14%)
Apr 20, 2017 27.66 28.65 27.47 28.63 268,117 +1.06(+3.84%)
Apr 19, 2017 27.75 28.12 27.27 27.57 221,933 -0.74(-2.61%)
Apr 18, 2017 27.72 28.34 27.61 28.31 313,593 +0.58(+2.09%)
Apr 17, 2017 27.85 27.99 27.63 27.73 320,685 -0.03(-0.11%)
Apr 13, 2017 27.94 28.10 27.71 27.76 214,973 -0.33(-1.17%)
Apr 12, 2017 28.46 28.59 27.99 28.09 155,093 -0.43(-1.51%)
Apr 11, 2017 28.37 28.60 28.23 28.52 165,229 -0.08(-0.28%)
Apr 10, 2017 28.54 28.99 28.52 28.60 119,963 +0.13(+0.46%)
Apr 07, 2017 28.63 28.63 28.19 28.47 188,547 -0.14(-0.49%)
Apr 06, 2017 28.05 28.80 27.94 28.61 257,853 +0.56(+2.00%)
Apr 05, 2017 28.16 28.61 28.02 28.05 316,194 -0.12(-0.43%)
Apr 04, 2017 28.26 28.39 27.87 28.17 162,842 -0.08(-0.28%)
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.