Trinet Group Inc (NY: TNET )

98.41 +0.76 (+0.78%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 51.62 52.20 51.22 51.42 559,972 -0.17(-0.33%)
Apr 27, 2018 51.55 52.00 51.17 51.59 196,472 +0.21(+0.41%)
Apr 26, 2018 50.59 51.58 50.40 51.38 200,155 +0.90(+1.77%)
Apr 25, 2018 50.75 50.85 49.66 50.49 330,989 -0.42(-0.82%)
Apr 24, 2018 51.33 51.80 50.49 50.91 364,100 -0.15(-0.29%)
Apr 23, 2018 50.96 51.48 50.53 51.06 350,018 +0.23(+0.45%)
Apr 20, 2018 50.93 51.22 50.31 50.83 339,046 -0.17(-0.33%)
Apr 19, 2018 50.51 51.05 50.09 51.00 253,917 +0.37(+0.73%)
Apr 18, 2018 50.11 50.86 49.62 50.63 237,469 +0.58(+1.15%)
Apr 17, 2018 49.21 50.22 49.21 50.05 275,715 +1.14(+2.32%)
Apr 16, 2018 48.54 49.15 47.88 48.91 178,862 +0.79(+1.63%)
Apr 13, 2018 50.03 50.57 47.78 48.13 397,377 -1.66(-3.34%)
Apr 12, 2018 48.45 50.35 48.45 49.79 531,372 +1.86(+3.88%)
Apr 11, 2018 48.04 48.31 47.65 47.93 202,494 -0.45(-0.93%)
Apr 10, 2018 47.34 48.58 47.10 48.38 296,228 +1.60(+3.43%)
Apr 09, 2018 46.92 47.73 46.73 46.77 216,545 +0.31(+0.66%)
Apr 06, 2018 47.91 48.20 46.03 46.47 685,563 -2.00(-4.13%)
Apr 05, 2018 48.33 48.62 47.60 48.47 380,294 +0.39(+0.81%)
Apr 04, 2018 46.50 48.28 46.45 48.08 497,153 +2.68(+5.90%)
Apr 03, 2018 45.01 45.68 44.81 45.40 255,500 +0.58(+1.29%)
Apr 02, 2018 46.04 46.34 44.36 44.82 251,539 -1.29(-2.81%)
Mar 29, 2018 46.12 46.12 46.12 0 +0.75(+1.65%)
Mar 28, 2018 46.12 46.12 44.98 45.37 275,102 -0.63(-1.36%)
Mar 27, 2018 46.73 47.25 45.80 46.00 403,049 -0.43(-0.92%)
Mar 26, 2018 46.53 46.74 45.23 46.43 507,105 +0.26(+0.56%)
Mar 23, 2018 47.19 47.79 46.17 46.17 381,565 -1.02(-2.15%)
Mar 22, 2018 47.36 47.98 46.83 47.18 356,449 -0.45(-0.94%)
Mar 21, 2018 47.90 48.18 47.63 47.63 183,297 -0.27(-0.56%)
Mar 20, 2018 47.41 48.08 47.34 47.90 417,687 +0.63(+1.33%)
Mar 19, 2018 46.20 47.44 46.20 47.27 508,913 +0.74(+1.58%)
Mar 16, 2018 46.23 46.83 45.84 46.53 631,652 +0.26(+0.56%)
Mar 15, 2018 46.63 47.25 46.06 46.28 399,819 -0.27(-0.58%)
Mar 14, 2018 46.79 46.92 46.25 46.55 483,074 +0.00(+0.00%)
Mar 13, 2018 47.03 47.30 46.41 46.55 364,064 -0.30(-0.64%)
Mar 12, 2018 48.59 48.79 46.69 46.84 486,460 -1.73(-3.57%)
Mar 09, 2018 47.65 48.62 47.50 48.58 334,036 +1.17(+2.48%)
Mar 08, 2018 47.77 47.96 47.01 47.40 239,033 -0.09(-0.19%)
Mar 07, 2018 47.49 368,129 -0.22(-0.46%)
Mar 06, 2018 47.17 47.79 46.63 47.71 338,479 +0.60(+1.27%)
Mar 05, 2018 46.62 47.44 46.04 47.11 531,125 +0.47(+1.00%)
Mar 02, 2018 44.81 46.81 44.81 46.64 574,273 +1.42(+3.15%)
Mar 01, 2018 46.25 47.57 44.80 45.22 950,281 -1.74(-3.71%)
Feb 28, 2018 42.34 48.08 41.62 46.96 1,660,428 +5.57(+13.44%)
Feb 27, 2018 41.67 42.30 41.32 41.40 544,549 -0.34(-0.81%)
Feb 26, 2018 41.99 41.99 41.55 41.74 224,019 +0.07(+0.17%)
Feb 23, 2018 41.36 41.69 41.05 41.67 186,412 +0.49(+1.18%)
Feb 22, 2018 41.42 42.14 41.05 41.18 603,389 -0.02(-0.05%)
Feb 21, 2018 41.03 42.23 41.03 41.20 474,310 +0.36(+0.88%)
Feb 20, 2018 40.68 41.27 40.31 40.84 323,488 -0.64(-1.54%)
Feb 16, 2018 41.48 41.48 41.48 0 +0.45(+1.09%)
Feb 15, 2018 41.40 41.40 40.36 41.03 143,203 -0.15(-0.36%)
Feb 14, 2018 40.57 41.59 40.50 41.18 272,368 +0.24(+0.58%)
Feb 13, 2018 40.69 41.24 40.46 40.94 198,979 -0.01(-0.02%)
Feb 12, 2018 39.88 41.34 39.70 40.95 362,740 +1.32(+3.34%)
Feb 09, 2018 40.18 40.37 38.09 39.63 404,410 -0.20(-0.50%)
Feb 08, 2018 41.96 42.35 39.82 39.82 385,548 -2.22(-5.28%)
Feb 07, 2018 42.56 42.58 42.04 42.04 307,751 -0.59(-1.38%)
Feb 06, 2018 41.85 42.88 41.55 42.63 600,463 -0.48(-1.11%)
Feb 05, 2018 43.79 43.85 42.81 43.11 665,722 -0.90(-2.04%)
Feb 02, 2018 43.95 44.59 43.49 44.01 537,188 -0.15(-0.34%)
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.