Trinet Group Inc (NY: TNET )

83.78 USD +0.80 (+0.97%)
Streaming Delayed Price Updated: 3:36 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 31.90 31.28 31.28 31.28 226,000 -0.32(-1.01%)
Dec 30, 2014 32.46 32.75 31.53 31.60 328,979 -0.99(-3.04%)
Dec 29, 2014 31.64 32.71 31.64 32.59 415,029 +0.89(+2.81%)
Dec 26, 2014 31.74 32.00 31.51 31.70 109,027 +0.09(+0.28%)
Dec 24, 2014 31.41 31.61 31.61 31.61 93,000 +0.15(+0.48%)
Dec 23, 2014 31.43 31.81 31.35 31.46 246,896 -0.20(-0.63%)
Dec 22, 2014 31.78 31.98 31.10 31.66 286,947 +0.15(+0.48%)
Dec 19, 2014 31.78 31.99 31.43 31.51 714,501 -0.39(-1.22%)
Dec 18, 2014 31.21 31.99 30.89 31.90 657,701 +1.15(+3.74%)
Dec 17, 2014 29.98 30.96 29.79 30.75 2,332,122 +0.75(+2.50%)
Dec 16, 2014 30.58 30.58 29.67 30.00 438,148 -0.77(-2.50%)
Dec 15, 2014 30.11 31.18 30.08 30.77 374,856 +0.71(+2.36%)
Dec 12, 2014 29.98 30.31 29.91 30.06 365,658 -0.19(-0.63%)
Dec 11, 2014 29.94 30.58 29.90 30.25 271,169 +0.35(+1.17%)
Dec 10, 2014 30.69 30.87 29.84 29.90 406,641 -0.81(-2.64%)
Dec 09, 2014 30.35 30.74 30.00 30.71 255,642 +0.07(+0.23%)
Dec 08, 2014 30.14 30.93 29.99 30.64 356,022 +0.39(+1.29%)
Dec 05, 2014 29.55 30.30 29.55 30.25 323,829 +0.82(+2.79%)
Dec 04, 2014 29.25 29.59 29.04 29.43 223,804 +0.15(+0.51%)
Dec 03, 2014 29.61 29.80 29.19 29.28 199,254 -0.37(-1.25%)
Dec 02, 2014 29.63 29.69 28.76 29.65 476,506 +0.03(+0.10%)
Dec 01, 2014 30.53 31.38 27.06 29.62 1,257,669 -2.04(-6.44%)
Nov 28, 2014 31.23 32.19 31.21 31.66 155,868 +0.26(+0.83%)
Nov 26, 2014 31.90 31.40 31.40 31.40 149,600 -0.44(-1.38%)
Nov 25, 2014 32.31 32.79 31.47 31.84 576,168 -0.41(-1.27%)
Nov 24, 2014 31.17 32.27 31.17 32.25 618,924 +1.09(+3.50%)
Nov 21, 2014 31.20 31.46 30.90 31.16 272,607 +0.28(+0.91%)
Nov 20, 2014 31.07 31.22 30.61 30.88 209,617 -0.38(-1.22%)
Nov 19, 2014 30.71 31.40 30.62 31.26 403,998 +0.38(+1.23%)
Nov 18, 2014 31.36 31.48 30.80 30.88 303,727 -0.50(-1.59%)
Nov 17, 2014 31.27 31.50 30.76 31.38 275,318 +0.11(+0.35%)
Nov 14, 2014 31.88 31.90 31.16 31.27 205,914 -0.64(-2.01%)
Nov 13, 2014 31.22 32.12 31.22 31.91 630,193 +0.60(+1.92%)
Nov 12, 2014 31.12 31.64 30.80 31.31 419,955 +0.32(+1.03%)
Nov 11, 2014 30.90 31.66 30.55 30.99 618,644 +0.10(+0.32%)
Nov 10, 2014 29.75 31.00 29.64 30.89 741,475 +1.14(+3.83%)
Nov 07, 2014 29.11 29.76 28.18 29.75 761,471 +0.49(+1.67%)
Nov 06, 2014 29.45 30.45 29.03 29.26 491,410 -0.24(-0.81%)
Nov 05, 2014 29.90 31.00 28.02 29.50 1,084,690 -0.18(-0.61%)
Nov 04, 2014 29.33 30.80 29.33 29.68 877,235 +0.01(+0.03%)
Nov 03, 2014 28.90 29.95 28.70 29.67 767,609 -0.25(-0.84%)
Oct 31, 2014 29.50 29.95 29.23 29.92 548,907 +0.69(+2.36%)
Oct 30, 2014 28.32 29.67 28.16 29.23 772,673 +0.81(+2.85%)
Oct 29, 2014 28.95 29.20 28.04 28.42 362,836 -0.54(-1.86%)
Oct 28, 2014 28.70 29.25 28.52 28.96 316,912 +0.27(+0.94%)
Oct 27, 2014 28.19 28.25 28.25 28.69 617,704 +0.44(+1.56%)
Oct 24, 2014 28.16 28.46 27.80 28.25 489,118 +0.07(+0.25%)
Oct 23, 2014 26.95 28.47 26.93 28.18 784,298 +1.26(+4.68%)
Oct 22, 2014 26.88 27.04 26.71 26.92 368,905 +0.11(+0.41%)
Oct 21, 2014 26.99 27.15 26.54 26.81 246,809 -0.18(-0.67%)
Oct 20, 2014 26.31 27.12 26.20 26.99 187,619 +0.52(+1.96%)
Oct 17, 2014 27.20 27.20 26.32 26.47 233,021 -0.43(-1.60%)
Oct 16, 2014 26.50 27.44 26.41 26.90 426,156 +0.09(+0.34%)
Oct 15, 2014 26.28 27.04 26.19 26.81 448,154 +0.09(+0.34%)
Oct 14, 2014 26.18 27.04 26.14 26.72 657,728 +0.60(+2.30%)
Oct 13, 2014 25.78 26.62 25.64 26.12 315,487 +0.39(+1.52%)
Oct 10, 2014 26.00 26.40 25.56 25.73 388,200 -0.27(-1.04%)
Oct 09, 2014 26.81 26.81 25.99 26.00 419,967 -0.79(-2.95%)
Oct 08, 2014 25.95 26.86 25.79 26.79 637,479 +1.16(+4.53%)
Oct 07, 2014 25.58 25.84 25.37 25.63 518,562 +0.01(+0.04%)
Oct 06, 2014 25.89 26.01 25.55 25.62 412,830 -0.22(-0.85%)
Oct 03, 2014 25.23 26.09 24.96 25.84 600,070 +0.79(+3.15%)
Oct 02, 2014 24.85 25.12 24.40 25.05 509,777 +0.15(+0.60%)
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.