Trinet Group Inc (NY: TNET )

73.93 USD +1.63 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 14.30 14.81 14.30 14.80 800,401 +0.59(+4.15%)
Jan 28, 2016 14.55 14.71 14.13 14.21 433,251 -0.14(-0.98%)
Jan 27, 2016 14.79 14.84 14.25 14.35 445,081 -0.49(-3.30%)
Jan 26, 2016 14.57 15.01 14.47 14.84 543,512 +0.35(+2.42%)
Jan 25, 2016 15.19 15.31 14.43 14.49 518,413 -0.80(-5.23%)
Jan 22, 2016 15.33 15.64 15.21 15.29 729,604 +0.13(+0.86%)
Jan 21, 2016 15.03 15.65 15.00 15.16 716,633 +0.16(+1.07%)
Jan 20, 2016 14.80 15.09 14.27 15.00 1,018,565 +0.00(+0.00%)
Jan 19, 2016 15.88 15.95 14.97 15.00 735,275 -0.70(-4.46%)
Jan 15, 2016 15.40 15.70 15.70 15.70 341,400 -0.10(-0.63%)
Jan 14, 2016 15.82 16.04 15.27 15.80 289,464 +0.06(+0.38%)
Jan 13, 2016 16.57 16.71 15.65 15.74 360,771 -0.83(-5.01%)
Jan 12, 2016 16.77 17.00 15.96 16.57 358,818 +0.05(+0.30%)
Jan 11, 2016 16.95 16.96 16.22 16.52 343,167 -0.29(-1.73%)
Jan 08, 2016 17.32 17.47 16.75 16.81 638,343 -0.47(-2.72%)
Jan 07, 2016 17.59 18.12 17.17 17.28 835,374 -0.60(-3.36%)
Jan 06, 2016 18.36 18.36 17.58 17.88 352,285 -0.71(-3.82%)
Jan 05, 2016 18.87 18.87 18.42 18.59 284,400 -0.19(-1.01%)
Jan 04, 2016 18.95 18.98 18.46 18.78 422,686 -0.57(-2.95%)
Dec 31, 2015 19.31 19.35 19.35 19.35 262,600 -0.03(-0.15%)
Dec 30, 2015 19.36 19.58 19.20 19.38 126,268 +0.01(+0.05%)
Dec 29, 2015 19.38 19.55 19.24 19.37 247,486 +0.07(+0.36%)
Dec 28, 2015 19.17 19.38 19.00 19.30 209,949 +0.05(+0.26%)
Dec 24, 2015 19.30 19.25 19.25 19.25 120,600 -0.10(-0.52%)
Dec 23, 2015 18.93 19.41 18.85 19.35 377,448 +0.54(+2.87%)
Dec 22, 2015 18.27 18.94 18.17 18.81 275,109 +0.60(+3.29%)
Dec 21, 2015 18.06 18.36 17.90 18.21 508,168 +0.28(+1.56%)
Dec 18, 2015 18.13 18.30 17.59 17.93 1,079,564 -0.31(-1.70%)
Dec 17, 2015 18.59 18.78 18.03 18.24 314,477 -0.28(-1.51%)
Dec 16, 2015 18.54 18.76 18.04 18.52 423,404 +0.10(+0.54%)
Dec 15, 2015 18.77 18.78 18.24 18.42 255,862 -0.06(-0.32%)
Dec 14, 2015 18.63 18.84 18.15 18.48 259,217 -0.12(-0.65%)
Dec 11, 2015 18.95 19.02 18.24 18.60 496,068 -0.59(-3.07%)
Dec 10, 2015 19.20 19.53 19.12 19.19 229,818 -0.02(-0.10%)
Dec 09, 2015 19.34 19.90 19.02 19.21 252,367 -0.18(-0.93%)
Dec 08, 2015 18.94 19.42 18.87 19.39 283,788 +0.32(+1.68%)
Dec 07, 2015 19.32 19.37 18.83 19.07 311,174 -0.36(-1.85%)
Dec 04, 2015 19.38 19.52 19.01 19.43 228,387 +0.04(+0.21%)
Dec 03, 2015 19.78 19.89 19.37 19.39 383,079 -0.42(-2.12%)
Dec 02, 2015 19.74 19.88 19.57 19.81 310,114 +0.02(+0.10%)
Dec 01, 2015 19.80 19.90 19.37 19.79 622,800 +0.04(+0.20%)
Nov 30, 2015 19.54 19.81 19.29 19.75 480,267 +0.28(+1.44%)
Nov 27, 2015 19.43 19.51 19.24 19.47 174,649 +0.02(+0.10%)
Nov 25, 2015 19.09 19.45 19.45 19.45 239,700 +0.37(+1.94%)
Nov 24, 2015 18.80 19.09 18.59 19.08 231,527 +0.17(+0.90%)
Nov 23, 2015 18.53 19.03 18.43 18.91 271,740 +0.38(+2.05%)
Nov 20, 2015 18.76 18.90 18.39 18.53 438,885 -0.11(-0.59%)
Nov 19, 2015 18.91 18.97 18.51 18.64 472,864 -0.29(-1.53%)
Nov 18, 2015 18.39 18.98 18.20 18.93 593,612 +0.59(+3.22%)
Nov 17, 2015 18.42 18.58 18.23 18.34 374,770 -0.06(-0.33%)
Nov 16, 2015 18.50 18.64 18.15 18.40 392,216 -0.08(-0.43%)
Nov 13, 2015 18.67 18.80 18.18 18.48 760,481 -0.28(-1.49%)
Nov 12, 2015 19.09 19.32 18.68 18.76 367,419 -0.44(-2.29%)
Nov 11, 2015 19.75 19.75 19.09 19.20 380,394 -0.46(-2.34%)
Nov 10, 2015 19.98 20.00 18.77 19.66 581,133 -0.39(-1.95%)
Nov 09, 2015 19.97 20.18 19.86 20.05 565,764 +0.08(+0.40%)
Nov 06, 2015 19.45 20.13 19.28 19.97 503,513 +0.46(+2.36%)
Nov 05, 2015 19.65 19.68 19.06 19.51 549,344 -0.09(-0.46%)
Nov 04, 2015 18.13 19.65 18.06 19.60 961,312 +1.50(+8.29%)
Nov 03, 2015 16.56 18.82 16.43 18.10 2,366,232 -1.19(-6.17%)
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.