Trinet Group Inc (NY: TNET )

98.43 +0.78 (+0.80%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 44.19 44.91 44.14 44.56 407,508 +0.51(+1.15%)
Nov 29, 2017 44.51 44.54 43.62 44.06 321,195 -0.46(-1.03%)
Nov 28, 2017 43.94 44.70 43.88 44.51 275,533 +0.81(+1.84%)
Nov 27, 2017 44.30 44.80 43.62 43.71 492,619 -0.61(-1.37%)
Nov 24, 2017 43.92 44.36 43.65 44.31 113,486 +0.47(+1.07%)
Nov 22, 2017 44.39 44.79 43.82 43.85 264,529 -0.54(-1.21%)
Nov 21, 2017 43.81 44.44 43.64 44.38 433,009 +0.66(+1.50%)
Nov 20, 2017 43.08 44.02 43.08 43.73 436,943 +0.76(+1.76%)
Nov 17, 2017 42.21 43.06 42.19 42.97 532,348 +0.01(+0.02%)
Nov 16, 2017 42.28 43.47 42.08 42.96 633,247 +1.05(+2.49%)
Nov 15, 2017 41.93 42.11 41.67 41.92 418,494 -0.15(-0.35%)
Nov 14, 2017 42.17 42.55 41.92 42.06 322,221 -0.20(-0.47%)
Nov 13, 2017 42.47 42.63 41.92 42.26 705,595 -0.24(-0.56%)
Nov 10, 2017 41.55 43.34 41.48 42.50 803,473 +0.97(+2.33%)
Nov 09, 2017 40.47 41.67 40.47 41.54 553,878 +0.75(+1.83%)
Nov 08, 2017 40.62 41.10 40.12 40.79 343,966 +0.01(+0.02%)
Nov 07, 2017 40.96 41.72 40.42 40.78 585,693 +0.03(+0.07%)
Nov 06, 2017 40.74 41.40 40.35 40.75 926,430 -0.07(-0.17%)
Nov 03, 2017 38.83 43.19 38.83 40.82 2,030,315 +5.32(+14.97%)
Nov 02, 2017 33.82 35.83 33.64 35.50 489,288 +1.62(+4.79%)
Nov 01, 2017 34.73 34.82 33.36 33.88 486,634 -0.69(-1.99%)
Oct 31, 2017 34.20 34.85 34.17 34.57 250,012 +0.49(+1.43%)
Oct 30, 2017 34.70 34.77 33.91 34.08 153,448 -0.66(-1.89%)
Oct 27, 2017 34.87 35.09 34.62 34.74 140,807 -0.04(-0.11%)
Oct 26, 2017 34.41 34.83 34.13 34.78 207,986 +0.64(+1.87%)
Oct 25, 2017 34.26 34.31 33.69 34.14 204,566 -0.13(-0.38%)
Oct 24, 2017 34.44 34.77 34.13 34.27 201,214 -0.02(-0.06%)
Oct 23, 2017 34.90 34.90 34.28 34.29 124,066 -0.44(-1.26%)
Oct 20, 2017 34.80 34.85 34.31 34.73 265,026 +0.15(+0.43%)
Oct 19, 2017 34.42 34.64 34.03 34.58 195,570 +0.01(+0.03%)
Oct 18, 2017 33.95 34.75 33.95 34.57 242,018 +0.85(+2.51%)
Oct 17, 2017 34.03 34.14 33.39 33.72 176,226 -0.47(-1.37%)
Oct 16, 2017 33.48 34.19 33.26 34.19 271,015 +0.85(+2.54%)
Oct 13, 2017 34.01 34.01 33.32 33.34 254,515 -0.55(-1.62%)
Oct 12, 2017 34.12 34.27 33.67 33.89 163,862 -0.26(-0.76%)
Oct 11, 2017 34.65 34.89 33.93 34.15 179,482 -0.49(-1.41%)
Oct 10, 2017 34.49 34.65 34.21 34.64 196,091 +0.47(+1.37%)
Oct 09, 2017 34.11 34.45 33.90 34.17 243,189 -0.01(-0.03%)
Oct 06, 2017 34.82 34.92 33.90 34.18 363,665 -0.60(-1.72%)
Oct 05, 2017 34.88 34.96 34.43 34.78 214,269 -0.09(-0.26%)
Oct 04, 2017 34.58 35.15 34.31 34.87 365,810 +0.14(+0.40%)
Oct 03, 2017 34.76 35.20 34.57 34.73 444,751 +0.13(+0.37%)
Oct 02, 2017 33.68 34.71 33.61 34.60 454,770 +1.12(+3.36%)
Sep 29, 2017 34.63 34.88 33.40 33.47 423,943 -1.18(-3.42%)
Sep 28, 2017 33.68 34.85 33.65 34.66 518,886 +0.95(+2.81%)
Sep 27, 2017 33.51 34.37 33.28 33.71 478,778 +0.39(+1.17%)
Sep 26, 2017 33.22 33.51 33.09 33.32 298,520 +0.24(+0.72%)
Sep 25, 2017 33.15 33.41 32.59 33.08 241,077 -0.01(-0.03%)
Sep 22, 2017 33.12 33.26 32.62 33.09 445,811 +0.03(+0.09%)
Sep 21, 2017 33.71 33.71 33.00 33.06 537,595 -0.67(-1.98%)
Sep 20, 2017 34.41 34.63 33.54 33.73 444,524 -0.68(-1.97%)
Sep 19, 2017 33.99 34.53 33.99 34.41 197,560 +0.54(+1.59%)
Sep 18, 2017 33.79 34.04 33.46 33.87 314,532 +0.00(+0.00%)
Sep 15, 2017 34.07 34.25 33.84 33.87 464,090 -0.21(-0.61%)
Sep 14, 2017 33.69 34.25 33.55 34.08 339,854 +0.37(+1.09%)
Sep 13, 2017 35.17 35.33 33.63 33.71 479,647 -1.51(-4.30%)
Sep 12, 2017 35.50 35.78 35.10 35.22 271,780 -0.12(-0.34%)
Sep 11, 2017 36.01 36.38 35.29 35.34 218,163 -0.34(-0.95%)
Sep 08, 2017 34.78 35.83 34.75 35.68 265,954 +0.78(+2.22%)
Sep 07, 2017 35.00 35.07 34.70 34.91 416,641 -0.15(-0.43%)
Sep 06, 2017 35.60 35.60 34.92 35.06 308,556 -0.46(-1.29%)
Sep 05, 2017 36.19 36.34 35.35 35.51 193,799 -0.73(-2.01%)
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.