Trinet Group Inc (NY: TNET )

96.95 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 44.34 44.34 44.34 0 +0.07(+0.16%)
Dec 28, 2017 44.31 44.55 43.99 44.27 227,385 +0.10(+0.23%)
Dec 27, 2017 43.94 44.27 43.60 44.17 154,878 +0.22(+0.50%)
Dec 26, 2017 43.73 43.98 43.56 43.95 183,395 +0.27(+0.62%)
Dec 22, 2017 43.76 44.00 43.54 43.68 154,942 +0.09(+0.21%)
Dec 21, 2017 44.10 44.35 43.52 43.59 176,524 -0.39(-0.89%)
Dec 20, 2017 44.58 44.77 43.82 43.98 201,967 -0.28(-0.63%)
Dec 19, 2017 44.05 44.36 43.17 44.26 397,018 +0.31(+0.71%)
Dec 18, 2017 43.52 44.45 43.52 43.95 452,363 +0.55(+1.27%)
Dec 15, 2017 43.28 43.84 42.71 43.40 453,035 +0.27(+0.63%)
Dec 14, 2017 43.64 43.85 43.04 43.13 315,851 -0.42(-0.96%)
Dec 13, 2017 43.59 43.98 43.23 43.55 251,366 -0.01(-0.02%)
Dec 12, 2017 43.40 44.03 43.21 43.56 274,473 -0.07(-0.16%)
Dec 11, 2017 44.05 44.35 43.48 43.63 232,649 -0.42(-0.95%)
Dec 08, 2017 44.33 44.54 43.99 44.05 251,916 +0.00(+0.00%)
Dec 07, 2017 43.50 44.73 42.59 296,425 +0.00(+0.00%)
Dec 06, 2017 43.56 44.17 43.56 43.80 316,206 +0.15(+0.34%)
Dec 05, 2017 43.99 45.09 43.64 43.65 341,144 -0.34(-0.77%)
Dec 04, 2017 43.97 44.50 43.87 43.99 452,797 +0.13(+0.30%)
Dec 01, 2017 44.69 44.69 43.12 43.86 553,731 -0.90(-2.01%)
Nov 30, 2017 44.38 45.11 44.33 44.76 405,721 +0.51(+1.15%)
Nov 29, 2017 44.71 44.74 43.81 44.25 319,787 -0.46(-1.03%)
Nov 28, 2017 44.13 44.90 44.07 44.71 274,325 +0.81(+1.85%)
Nov 27, 2017 44.50 45.00 43.81 43.90 490,459 -0.61(-1.37%)
Nov 24, 2017 44.11 44.56 43.84 44.51 112,989 +0.47(+1.07%)
Nov 22, 2017 44.59 44.99 44.01 44.04 263,369 -0.54(-1.21%)
Nov 21, 2017 44.00 44.64 43.83 44.58 431,111 +0.66(+1.50%)
Nov 20, 2017 43.27 44.21 43.27 43.92 435,027 +0.76(+1.76%)
Nov 17, 2017 42.40 43.25 42.38 43.16 530,014 +0.01(+0.02%)
Nov 16, 2017 42.47 43.66 42.27 43.15 630,470 +1.05(+2.49%)
Nov 15, 2017 42.11 42.30 41.85 42.10 416,659 -0.15(-0.36%)
Nov 14, 2017 42.36 42.74 42.10 42.25 320,808 -0.20(-0.47%)
Nov 13, 2017 42.66 42.82 42.10 42.45 702,501 -0.24(-0.56%)
Nov 10, 2017 41.73 43.53 41.66 42.69 799,950 +0.97(+2.33%)
Nov 09, 2017 40.65 41.85 40.65 41.72 551,449 +0.75(+1.83%)
Nov 08, 2017 40.80 41.28 40.30 40.97 342,458 +0.01(+0.02%)
Nov 07, 2017 41.14 41.90 40.60 40.96 583,125 +0.03(+0.07%)
Nov 06, 2017 40.92 41.58 40.53 40.93 922,368 -0.07(-0.17%)
Nov 03, 2017 39.00 43.38 39.00 41.00 2,021,411 +5.34(+14.97%)
Nov 02, 2017 33.97 35.99 33.79 35.66 487,143 +1.63(+4.79%)
Nov 01, 2017 34.88 34.97 33.51 34.03 484,500 -0.69(-1.99%)
Oct 31, 2017 34.35 35.00 34.32 34.72 248,916 +0.49(+1.43%)
Oct 30, 2017 34.85 34.92 34.06 34.23 152,776 -0.66(-1.89%)
Oct 27, 2017 35.02 35.24 34.77 34.89 140,190 -0.04(-0.11%)
Oct 26, 2017 34.56 34.98 34.28 34.93 207,074 +0.64(+1.87%)
Oct 25, 2017 34.41 34.46 33.84 34.29 203,669 -0.13(-0.38%)
Oct 24, 2017 34.59 34.92 34.28 34.42 200,332 -0.02(-0.06%)
Oct 23, 2017 35.05 35.05 34.43 34.44 123,522 -0.44(-1.26%)
Oct 20, 2017 34.95 35.00 34.46 34.88 263,864 +0.15(+0.43%)
Oct 19, 2017 34.57 34.79 34.18 34.73 194,713 +0.01(+0.03%)
Oct 18, 2017 34.10 34.90 34.10 34.72 240,957 +0.85(+2.51%)
Oct 17, 2017 34.18 34.29 33.54 33.87 175,454 -0.47(-1.37%)
Oct 16, 2017 33.63 34.34 33.41 34.34 269,827 +0.85(+2.54%)
Oct 13, 2017 34.16 34.16 33.47 33.49 253,399 -0.55(-1.62%)
Oct 12, 2017 34.27 34.42 33.82 34.04 163,144 -0.26(-0.76%)
Oct 11, 2017 34.80 35.04 34.08 34.30 178,695 -0.49(-1.41%)
Oct 10, 2017 34.64 34.80 34.36 34.79 195,232 +0.47(+1.37%)
Oct 09, 2017 34.26 34.60 34.05 34.32 242,123 -0.01(-0.03%)
Oct 06, 2017 34.97 35.07 34.05 34.33 362,071 -0.60(-1.72%)
Oct 05, 2017 35.03 35.11 34.58 34.93 213,330 -0.09(-0.26%)
Oct 04, 2017 34.73 35.30 34.46 35.02 364,206 +0.14(+0.40%)
Oct 03, 2017 34.91 35.35 34.72 34.88 442,801 +0.13(+0.37%)
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.