Trinet Group Inc (NY: TNET )

95.83 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 27.04 26.81 26.81 26.81 136,400 -0.20(-0.74%)
Aug 28, 2014 27.27 28.18 26.91 27.01 220,603 -0.31(-1.13%)
Aug 27, 2014 27.24 27.44 26.98 27.32 170,103 +0.14(+0.52%)
Aug 26, 2014 27.71 27.82 26.93 27.18 252,490 -0.32(-1.16%)
Aug 25, 2014 27.21 27.71 27.00 27.50 197,540 +0.42(+1.55%)
Aug 22, 2014 27.13 27.72 26.35 27.08 348,414 -0.16(-0.59%)
Aug 21, 2014 28.71 28.95 27.07 27.24 234,129 -1.35(-4.72%)
Aug 20, 2014 28.73 29.32 28.52 28.59 131,998 -0.24(-0.83%)
Aug 19, 2014 28.82 29.23 28.63 28.83 207,921 +0.15(+0.52%)
Aug 18, 2014 28.69 28.83 28.28 28.68 101,850 +0.19(+0.67%)
Aug 15, 2014 29.12 29.12 28.29 28.49 118,261 -0.37(-1.28%)
Aug 14, 2014 28.88 28.99 28.60 28.86 132,482 +0.14(+0.49%)
Aug 13, 2014 29.56 29.77 28.38 28.72 375,741 -0.42(-1.44%)
Aug 12, 2014 28.29 29.26 28.23 29.14 412,746 +0.87(+3.08%)
Aug 11, 2014 27.69 28.71 27.51 28.27 225,577 +0.68(+2.46%)
Aug 08, 2014 27.58 27.68 27.26 27.59 99,519 +0.12(+0.44%)
Aug 07, 2014 27.29 27.90 27.01 27.47 192,097 +0.28(+1.03%)
Aug 06, 2014 26.93 27.29 26.54 27.19 266,997 +0.11(+0.41%)
Aug 05, 2014 25.47 27.45 25.15 27.08 969,822 +2.36(+9.55%)
Aug 04, 2014 24.30 24.78 23.81 24.72 371,645 +0.38(+1.56%)
Aug 01, 2014 23.46 24.38 23.14 24.34 354,366 +0.94(+4.02%)
Jul 31, 2014 23.00 23.43 23.00 23.40 207,129 +0.21(+0.91%)
Jul 30, 2014 23.35 23.43 22.93 23.19 102,621 +0.00(+0.00%)
Jul 29, 2014 22.59 23.49 22.59 23.19 467,465 +0.64(+2.84%)
Jul 28, 2014 22.12 22.70 22.01 22.55 178,930 +0.41(+1.85%)
Jul 25, 2014 22.18 22.25 21.79 22.14 147,088 -0.22(-0.98%)
Jul 24, 2014 22.54 22.79 22.22 22.36 96,961 -0.21(-0.93%)
Jul 23, 2014 22.20 22.60 22.12 22.57 77,371 +0.32(+1.44%)
Jul 22, 2014 22.32 22.73 22.10 22.25 158,146 -0.08(-0.36%)
Jul 21, 2014 22.46 22.52 22.24 22.33 133,580 -0.21(-0.93%)
Jul 18, 2014 22.69 22.84 22.26 22.54 290,362 -0.23(-1.01%)
Jul 17, 2014 23.16 23.30 22.74 22.77 267,035 -0.48(-2.06%)
Jul 16, 2014 23.46 23.64 23.15 23.25 172,240 -0.17(-0.73%)
Jul 15, 2014 23.53 23.61 23.15 23.42 145,054 -0.10(-0.43%)
Jul 14, 2014 23.45 23.59 23.18 23.52 167,632 +0.28(+1.20%)
Jul 11, 2014 23.54 23.69 23.21 23.24 168,005 -0.27(-1.15%)
Jul 10, 2014 23.51 23.71 23.26 23.51 175,201 -0.32(-1.34%)
Jul 09, 2014 23.89 24.15 23.66 23.83 225,144 -0.03(-0.13%)
Jul 08, 2014 23.97 24.19 23.74 23.86 351,622 -0.09(-0.38%)
Jul 07, 2014 24.56 24.67 23.79 23.95 333,410 -0.72(-2.92%)
Jul 03, 2014 24.00 24.67 24.67 24.67 131,400 +0.77(+3.22%)
Jul 02, 2014 23.83 24.01 23.75 23.90 160,137 +0.03(+0.13%)
Jul 01, 2014 24.23 24.49 23.72 23.87 411,719 -0.20(-0.83%)
Jun 30, 2014 23.56 24.28 23.28 24.07 566,164 +0.43(+1.82%)
Jun 27, 2014 23.93 24.46 23.64 23.64 1,578,774 -0.38(-1.58%)
Jun 26, 2014 23.87 24.13 23.36 24.02 188,314 +0.15(+0.63%)
Jun 25, 2014 23.52 24.50 23.36 23.87 343,229 +0.22(+0.93%)
Jun 24, 2014 24.00 24.33 23.18 23.65 269,533 -0.58(-2.39%)
Jun 23, 2014 25.02 25.46 24.00 24.23 445,352 -0.71(-2.85%)
Jun 20, 2014 25.85 26.93 24.93 24.94 1,204,901 -0.83(-3.22%)
Jun 19, 2014 26.03 26.42 25.65 25.77 307,094 -0.17(-0.66%)
Jun 18, 2014 25.42 26.04 25.23 25.94 265,883 +0.43(+1.69%)
Jun 17, 2014 25.87 26.33 24.90 25.51 443,650 -0.46(-1.77%)
Jun 16, 2014 27.39 27.39 25.75 25.97 297,885 -1.42(-5.18%)
Jun 13, 2014 27.36 27.77 27.15 27.39 366,659 +0.11(+0.40%)
Jun 12, 2014 27.25 27.78 27.03 27.28 261,533 +0.03(+0.11%)
Jun 11, 2014 26.91 27.30 26.64 27.25 163,719 +0.28(+1.04%)
Jun 10, 2014 26.50 27.34 26.50 26.97 265,541 -0.03(-0.11%)
Jun 06, 2014 27.05 27.22 26.93 27.00 144,446 +0.00(+0.00%)
Jun 05, 2014 26.46 27.30 26.24 27.00 272,274 +0.63(+2.39%)
Jun 04, 2014 25.70 27.21 25.60 26.37 350,202 +0.59(+2.29%)
Jun 03, 2014 26.26 26.53 25.53 25.78 457,927 -0.22(-0.85%)
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.