Trinet Group Inc (NY: TNET )

81.90 USD +2.04 (+2.55%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 25.44 26.00 25.12 25.75 445,608 +0.25(+0.98%)
Sep 29, 2014 25.48 25.71 25.34 25.50 272,175 -0.12(-0.47%)
Sep 26, 2014 25.93 25.99 25.30 25.62 617,503 -0.31(-1.20%)
Sep 25, 2014 25.93 26.03 25.65 25.93 449,901 -0.02(-0.08%)
Sep 24, 2014 25.93 26.15 25.60 25.95 327,061 +0.00(+0.00%)
Sep 23, 2014 25.46 26.53 25.26 25.95 1,108,439 -0.85(-3.17%)
Sep 22, 2014 27.03 27.10 26.14 26.80 462,044 -0.38(-1.40%)
Sep 19, 2014 27.34 27.45 26.68 27.18 553,496 -0.11(-0.40%)
Sep 18, 2014 27.12 27.50 26.86 27.29 459,993 +0.11(+0.40%)
Sep 17, 2014 27.00 27.49 26.93 27.18 609,117 +0.16(+0.59%)
Sep 16, 2014 27.29 27.46 26.67 27.02 478,132 -0.31(-1.13%)
Sep 15, 2014 27.40 27.61 26.79 27.33 813,056 -0.13(-0.47%)
Sep 12, 2014 26.38 27.46 26.35 27.46 7,298,174 +1.75(+6.81%)
Sep 11, 2014 26.00 26.04 25.26 25.71 691,440 -0.40(-1.53%)
Sep 10, 2014 26.58 26.70 25.71 26.11 375,704 -0.50(-1.88%)
Sep 09, 2014 27.50 28.15 26.45 26.61 559,267 -1.25(-4.49%)
Sep 08, 2014 27.26 28.83 26.79 27.86 837,026 +0.60(+2.20%)
Sep 05, 2014 27.57 27.82 27.16 27.26 142,733 -0.39(-1.41%)
Sep 04, 2014 28.00 28.00 27.59 27.65 170,005 -0.37(-1.32%)
Sep 03, 2014 28.22 28.92 27.95 28.02 447,339 +0.04(+0.14%)
Sep 02, 2014 26.87 28.02 26.18 27.98 419,090 +1.17(+4.36%)
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%)
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.