Trinet Group Inc (NY: TNET )

96.95 USD +0.07 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 20.08 20.80 20.00 20.79 452,781 +0.64(+3.18%)
Jun 29, 2016 19.81 20.30 19.53 20.15 420,993 +0.57(+2.91%)
Jun 28, 2016 19.39 19.71 19.32 19.58 495,437 +0.47(+2.46%)
Jun 27, 2016 19.80 19.85 18.91 19.11 693,792 -0.89(-4.45%)
Jun 24, 2016 19.88 20.19 19.63 20.00 666,613 -0.69(-3.33%)
Jun 23, 2016 20.69 20.95 20.63 20.69 380,777 +0.22(+1.07%)
Jun 22, 2016 20.82 20.97 20.44 20.47 249,331 -0.33(-1.59%)
Jun 21, 2016 20.73 20.97 20.56 20.80 376,462 -0.06(-0.29%)
Jun 20, 2016 20.83 21.21 20.82 20.86 231,591 +0.27(+1.31%)
Jun 17, 2016 20.32 20.81 20.22 20.59 437,818 +0.32(+1.58%)
Jun 16, 2016 20.09 20.39 19.77 20.27 772,022 -0.07(-0.34%)
Jun 15, 2016 20.28 20.69 20.26 20.34 324,509 +0.19(+0.94%)
Jun 14, 2016 19.91 20.24 19.90 20.15 260,788 +0.11(+0.55%)
Jun 13, 2016 20.05 20.43 19.95 20.04 306,157 -0.06(-0.30%)
Jun 10, 2016 20.10 20.27 19.96 20.10 404,534 -0.21(-1.03%)
Jun 09, 2016 20.41 20.54 20.26 20.31 342,120 -0.28(-1.36%)
Jun 08, 2016 20.40 20.64 20.28 20.59 456,877 +0.19(+0.93%)
Jun 07, 2016 20.51 20.75 20.36 20.40 495,217 -0.26(-1.26%)
Jun 06, 2016 20.06 20.96 20.06 20.66 479,610 +0.70(+3.51%)
Jun 03, 2016 20.46 20.58 19.90 19.96 603,198 -0.60(-2.92%)
Jun 02, 2016 20.44 20.75 20.31 20.56 299,949 +0.08(+0.39%)
Jun 01, 2016 20.10 20.64 19.97 20.48 349,423 +0.33(+1.64%)
May 31, 2016 20.24 20.55 19.99 20.15 460,185 -0.08(-0.40%)
May 27, 2016 19.83 20.23 20.23 20.23 591,000 +0.27(+1.35%)
May 26, 2016 19.79 20.00 19.51 19.96 238,984 +0.16(+0.81%)
May 25, 2016 19.72 19.97 19.65 19.80 472,983 +0.07(+0.35%)
May 24, 2016 19.29 19.88 19.28 19.73 510,954 +0.51(+2.65%)
May 23, 2016 19.16 19.43 19.16 19.22 347,965 -0.08(-0.41%)
May 20, 2016 18.93 19.44 18.93 19.30 309,103 +0.45(+2.39%)
May 19, 2016 18.76 19.14 18.64 18.85 384,820 -0.09(-0.48%)
May 18, 2016 18.99 19.16 18.73 18.94 512,677 -0.07(-0.37%)
May 17, 2016 19.00 19.40 18.85 19.01 638,354 +0.00(+0.00%)
May 16, 2016 18.75 19.29 18.75 19.01 758,378 +0.26(+1.39%)
May 13, 2016 18.51 18.88 18.46 18.75 911,196 +0.16(+0.86%)
May 12, 2016 18.75 18.96 18.36 18.59 504,839 -0.10(-0.54%)
May 11, 2016 18.50 18.83 18.45 18.69 468,811 +0.10(+0.54%)
May 10, 2016 18.34 18.77 18.22 18.59 326,127 +0.29(+1.58%)
May 09, 2016 17.90 18.56 17.87 18.30 588,322 +0.39(+2.18%)
May 06, 2016 17.60 17.94 17.34 17.91 481,433 +0.18(+1.02%)
May 05, 2016 17.77 18.03 17.61 17.73 400,797 +0.03(+0.17%)
May 04, 2016 18.11 18.29 17.63 17.70 958,434 -0.52(-2.85%)
May 03, 2016 18.00 18.92 17.71 18.22 2,127,246 +1.62(+9.76%)
May 02, 2016 16.62 16.62 16.32 16.60 731,249 -0.02(-0.12%)
Apr 29, 2016 16.80 16.93 16.37 16.62 728,528 -0.19(-1.13%)
Apr 28, 2016 16.72 17.14 16.70 16.81 432,780 -0.04(-0.24%)
Apr 27, 2016 16.57 16.92 16.47 16.85 345,546 +0.24(+1.44%)
Apr 26, 2016 16.25 16.67 16.19 16.61 445,110 +0.40(+2.47%)
Apr 25, 2016 16.29 16.33 16.00 16.21 457,686 -0.09(-0.55%)
Apr 22, 2016 16.16 16.60 16.16 16.30 406,606 +0.11(+0.68%)
Apr 21, 2016 15.77 16.29 15.63 16.19 478,225 +0.35(+2.21%)
Apr 20, 2016 15.83 16.03 15.61 15.84 381,200 +0.00(+0.00%)
Apr 19, 2016 16.00 16.20 15.60 15.84 466,518 -0.16(-1.00%)
Apr 18, 2016 15.49 16.00 15.43 16.00 384,506 +0.43(+2.76%)
Apr 15, 2016 15.84 15.84 15.53 15.57 291,479 -0.30(-1.89%)
Apr 14, 2016 15.73 15.91 15.56 15.87 349,646 +0.17(+1.08%)
Apr 13, 2016 15.42 15.72 15.33 15.70 512,307 +0.34(+2.21%)
Apr 12, 2016 14.93 15.43 14.71 15.36 553,020 +0.44(+2.95%)
Apr 11, 2016 15.19 15.43 14.86 14.92 418,174 -0.21(-1.39%)
Apr 08, 2016 15.00 15.39 14.86 15.13 525,276 +0.19(+1.27%)
Apr 07, 2016 14.64 14.98 14.40 14.94 1,290,874 +0.19(+1.29%)
Apr 06, 2016 14.56 14.87 14.23 14.75 403,240 +0.18(+1.24%)
Apr 05, 2016 14.80 14.82 14.30 14.57 587,952 -0.40(-2.67%)
Apr 04, 2016 14.70 15.09 14.51 14.97 757,917 +0.29(+1.98%)
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.