Trinet Group Inc (NY: TNET )

70.59 USD -1.33 (-1.85%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 25.00 25.39 24.82 25.10 527,498 +0.03(+0.12%)
May 29, 2014 24.98 25.50 24.71 25.07 625,703 +0.32(+1.29%)
May 28, 2014 25.38 25.53 24.67 24.75 197,638 -0.45(-1.79%)
May 27, 2014 24.35 25.24 24.14 25.20 210,162 +1.09(+4.52%)
May 23, 2014 24.02 24.11 24.11 24.11 232,600 +0.17(+0.69%)
May 22, 2014 23.50 24.08 23.45 23.95 121,157 +0.38(+1.59%)
May 21, 2014 23.83 23.98 23.30 23.57 232,323 -0.07(-0.30%)
May 20, 2014 23.71 24.01 23.32 23.64 197,850 -0.08(-0.34%)
May 19, 2014 24.01 24.09 23.32 23.72 156,491 -0.21(-0.88%)
May 16, 2014 24.18 24.90 23.78 23.93 317,450 -0.01(-0.04%)
May 15, 2014 23.50 24.02 23.01 23.94 170,856 +0.47(+2.00%)
May 14, 2014 23.87 23.93 22.70 23.47 619,480 +0.47(+2.04%)
May 13, 2014 22.28 23.16 22.15 23.00 356,199 +0.62(+2.77%)
May 12, 2014 23.06 23.06 22.19 22.38 174,283 -0.22(-0.97%)
May 09, 2014 22.17 22.96 22.17 22.60 312,469 +0.45(+2.03%)
May 08, 2014 22.86 23.22 21.92 22.15 286,074 -0.74(-3.23%)
May 07, 2014 22.81 23.54 20.72 22.89 357,855 +0.02(+0.09%)
May 06, 2014 22.76 24.65 22.40 22.87 1,302,529 +1.00(+4.57%)
May 05, 2014 21.54 22.18 21.05 21.87 258,953 +0.17(+0.78%)
May 02, 2014 21.44 21.74 21.23 21.70 94,165 +0.44(+2.07%)
May 01, 2014 21.53 21.61 20.75 21.26 284,963 -0.19(-0.89%)
Apr 30, 2014 21.36 21.67 20.87 21.45 258,831 -0.08(-0.37%)
Apr 29, 2014 21.72 21.72 20.76 21.53 137,997 -0.19(-0.87%)
Apr 28, 2014 21.49 21.90 20.65 21.72 146,898 +0.33(+1.54%)
Apr 25, 2014 21.43 21.43 20.29 21.39 107,648 -0.08(-0.37%)
Apr 24, 2014 21.55 21.94 21.11 21.47 73,126 +0.06(+0.28%)
Apr 23, 2014 22.50 22.50 20.82 21.41 246,868 -1.15(-5.10%)
Apr 22, 2014 23.32 23.32 22.24 22.56 286,009 -0.62(-2.67%)
Apr 21, 2014 21.88 23.94 21.64 23.18 401,556 +1.18(+5.36%)
Apr 17, 2014 21.14 22.00 22.00 22.00 434,600 +0.61(+2.85%)
Apr 16, 2014 20.66 21.99 20.20 21.39 617,161 +0.92(+4.49%)
Apr 15, 2014 20.60 20.60 20.04 20.47 445,281 +0.00(+0.00%)
Apr 14, 2014 20.27 20.56 19.91 20.47 152,011 +0.15(+0.74%)
Apr 11, 2014 20.32 20.50 19.71 20.32 181,090 -0.28(-1.36%)
Apr 10, 2014 20.88 20.88 19.97 20.60 180,141 -0.16(-0.77%)
Apr 09, 2014 19.18 20.79 19.14 20.76 384,273 +1.49(+7.73%)
Apr 08, 2014 19.75 19.94 18.90 19.27 529,028 -0.47(-2.38%)
Apr 07, 2014 20.24 20.66 18.81 19.74 845,348 -0.66(-3.24%)
Apr 04, 2014 20.76 21.04 19.27 20.40 626,855 -0.61(-2.90%)
Apr 03, 2014 20.85 21.25 20.30 21.01 721,786 +0.00(+0.00%)
Apr 02, 2014 22.00 22.00 20.99 21.01 287,573 -0.29(-1.36%)
Apr 01, 2014 21.37 21.70 20.28 21.30 584,757 -0.01(-0.05%)
Mar 31, 2014 23.20 23.44 20.76 21.31 1,072,995 +0.00(+0.00%)
Mar 28, 2014 19.89 22.84 19.79 21.31 2,944,398 +2.21(+11.57%)
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.