Trinet Group Inc (NY: TNET )

98.49 USD +1.47 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 26.33 26.98 26.27 26.88 553,259 +0.63(+2.40%)
Jul 30, 2015 25.94 26.39 25.88 26.25 476,525 +0.20(+0.77%)
Jul 29, 2015 25.59 26.18 25.44 26.05 491,491 +0.44(+1.72%)
Jul 28, 2015 25.14 25.72 24.71 25.61 472,301 +0.57(+2.28%)
Jul 27, 2015 25.29 25.29 24.85 25.04 685,819 -0.31(-1.22%)
Jul 24, 2015 25.00 25.40 24.81 25.35 896,009 +0.42(+1.68%)
Jul 23, 2015 25.23 25.36 24.73 24.93 313,437 -0.30(-1.19%)
Jul 22, 2015 25.00 25.39 25.00 25.23 395,335 +0.05(+0.20%)
Jul 21, 2015 25.19 25.38 25.00 25.18 369,857 -0.06(-0.24%)
Jul 20, 2015 25.76 25.76 25.18 25.24 200,356 -0.50(-1.94%)
Jul 17, 2015 25.74 25.97 25.53 25.74 408,255 +0.10(+0.39%)
Jul 16, 2015 25.54 25.71 25.37 25.64 640,587 +0.25(+0.98%)
Jul 15, 2015 25.77 25.83 25.33 25.39 403,730 -0.37(-1.44%)
Jul 14, 2015 25.45 25.81 25.31 25.76 615,634 +0.32(+1.26%)
Jul 13, 2015 25.49 25.54 25.37 25.44 309,791 +0.03(+0.12%)
Jul 10, 2015 25.53 25.53 25.35 25.41 288,399 +0.18(+0.71%)
Jul 09, 2015 25.43 25.54 25.17 25.23 419,194 +0.02(+0.08%)
Jul 08, 2015 25.26 25.59 25.10 25.21 528,496 -0.25(-0.98%)
Jul 07, 2015 25.57 25.66 25.18 25.46 592,390 -0.16(-0.62%)
Jul 06, 2015 25.65 25.79 25.26 25.62 728,231 -0.16(-0.62%)
Jul 02, 2015 25.66 25.78 25.78 25.78 682,400 +0.16(+0.62%)
Jul 01, 2015 25.42 25.75 25.27 25.62 853,680 +0.27(+1.07%)
Jun 30, 2015 25.97 26.13 25.32 25.35 1,201,987 +0.12(+0.48%)
Jun 29, 2015 25.27 25.59 25.13 25.23 787,404 -0.18(-0.71%)
Jun 26, 2015 25.75 25.88 25.38 25.41 2,927,263 -0.33(-1.28%)
Jun 25, 2015 26.20 26.30 25.37 25.74 790,874 -0.45(-1.72%)
Jun 24, 2015 26.45 26.47 25.78 26.19 1,534,736 -0.23(-0.87%)
Jun 23, 2015 26.79 27.01 26.39 26.42 1,145,821 -0.32(-1.20%)
Jun 22, 2015 27.20 27.33 26.73 26.74 1,441,753 -0.38(-1.40%)
Jun 19, 2015 27.63 27.78 27.02 27.12 786,210 -0.50(-1.81%)
Jun 18, 2015 27.80 28.03 27.61 27.62 832,806 -0.12(-0.43%)
Jun 17, 2015 28.15 28.24 27.73 27.74 419,397 -0.43(-1.53%)
Jun 16, 2015 28.26 28.38 28.09 28.17 420,562 -0.09(-0.32%)
Jun 15, 2015 28.28 28.45 28.09 28.26 461,308 -0.25(-0.88%)
Jun 12, 2015 28.64 28.69 28.35 28.51 285,866 -0.19(-0.66%)
Jun 11, 2015 28.80 28.85 28.62 28.70 441,646 -0.02(-0.07%)
Jun 10, 2015 28.68 28.91 28.61 28.72 1,051,459 +0.17(+0.60%)
Jun 09, 2015 28.74 28.83 28.43 28.55 542,170 -0.16(-0.56%)
Jun 08, 2015 28.79 28.99 28.55 28.71 571,071 -0.07(-0.24%)
Jun 05, 2015 28.82 29.03 28.68 28.78 504,325 -0.03(-0.10%)
Jun 04, 2015 29.25 29.39 28.74 28.81 319,489 -0.54(-1.84%)
Jun 03, 2015 29.35 29.49 28.92 29.35 352,531 +0.07(+0.24%)
Jun 02, 2015 29.61 29.72 29.28 29.28 395,757 -0.46(-1.55%)
Jun 01, 2015 29.16 29.97 28.81 29.74 546,940 -0.19(-0.63%)
May 29, 2015 29.37 29.95 29.09 29.93 609,696 +0.49(+1.66%)
May 28, 2015 29.23 29.47 28.89 29.44 591,686 +0.21(+0.72%)
May 27, 2015 29.23 29.35 28.91 29.23 808,206 +0.05(+0.17%)
May 26, 2015 29.27 29.76 29.08 29.18 342,903 -0.26(-0.88%)
May 22, 2015 29.43 29.44 29.44 29.44 291,500 -0.29(-0.98%)
May 21, 2015 29.59 29.99 29.47 29.73 221,458 +0.20(+0.68%)
May 20, 2015 29.97 30.05 29.42 29.53 420,871 -0.47(-1.57%)
May 19, 2015 29.95 30.35 29.78 30.00 775,245 +0.11(+0.37%)
May 18, 2015 29.54 29.98 29.25 29.89 316,149 +0.19(+0.64%)
May 15, 2015 29.67 30.05 29.37 29.70 374,862 -0.02(-0.07%)
May 14, 2015 29.51 29.95 29.20 29.72 251,588 +0.30(+1.02%)
May 13, 2015 29.00 29.65 28.91 29.42 355,398 +0.36(+1.24%)
May 12, 2015 29.40 29.40 28.67 29.06 460,353 -0.51(-1.72%)
May 11, 2015 28.82 30.09 28.82 29.57 543,440 +0.70(+2.42%)
May 08, 2015 29.27 30.04 28.85 28.87 649,925 -0.11(-0.38%)
May 07, 2015 28.58 29.03 27.95 28.98 1,291,651 +0.22(+0.76%)
May 06, 2015 29.87 29.93 27.28 28.76 4,647,726 -5.67(-16.47%)
May 05, 2015 36.41 36.52 34.32 34.43 802,103 -2.02(-5.54%)
May 04, 2015 35.96 36.59 35.96 36.45 404,080 +0.44(+1.22%)
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.