Trinet Group Inc (NY: TNET )

98.70 USD +0.34 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 36.70 36.88 35.82 36.34 319,052 -0.32(-0.87%)
Feb 26, 2015 36.44 36.96 36.10 36.66 227,746 +0.32(+0.88%)
Feb 25, 2015 36.33 36.75 35.88 36.34 205,404 +0.14(+0.39%)
Feb 24, 2015 36.57 36.72 36.06 36.20 225,969 -0.37(-1.01%)
Feb 23, 2015 36.16 36.58 36.02 36.57 136,668 +0.01(+0.03%)
Feb 20, 2015 36.52 36.64 35.89 36.56 253,830 +0.12(+0.33%)
Feb 19, 2015 36.06 36.59 35.90 36.44 188,627 +0.24(+0.66%)
Feb 18, 2015 36.45 36.75 35.99 36.20 241,394 -0.34(-0.93%)
Feb 17, 2015 36.48 36.62 35.59 36.54 300,203 +0.05(+0.14%)
Feb 13, 2015 35.83 36.49 36.49 36.49 264,200 +0.76(+2.13%)
Feb 12, 2015 35.14 35.93 34.96 35.73 299,441 +0.59(+1.68%)
Feb 11, 2015 34.93 35.19 34.80 35.14 232,885 +0.14(+0.40%)
Feb 10, 2015 34.87 35.14 34.40 35.00 260,503 +0.47(+1.36%)
Feb 09, 2015 34.82 35.28 34.47 34.53 253,649 -0.20(-0.58%)
Feb 06, 2015 35.18 35.33 34.62 34.73 401,561 -0.48(-1.36%)
Feb 05, 2015 34.57 35.42 34.50 35.21 267,570 +0.51(+1.47%)
Feb 04, 2015 33.41 34.95 33.40 34.70 378,981 +0.94(+2.78%)
Feb 03, 2015 33.22 33.95 33.06 33.76 246,550 +0.60(+1.81%)
Feb 02, 2015 32.40 33.36 32.02 33.16 298,714 -0.01(-0.03%)
Jan 30, 2015 33.18 33.47 32.80 33.17 325,084 -0.31(-0.93%)
Jan 29, 2015 33.51 33.55 32.81 33.48 208,265 -0.01(-0.03%)
Jan 28, 2015 34.25 34.49 33.27 33.49 296,893 -0.67(-1.96%)
Jan 27, 2015 33.86 34.47 33.40 34.16 412,120 -0.20(-0.58%)
Jan 26, 2015 33.40 34.36 33.04 34.36 296,289 +1.06(+3.18%)
Jan 23, 2015 32.92 33.56 32.80 33.30 143,774 +0.16(+0.48%)
Jan 22, 2015 32.78 33.17 32.03 33.14 186,594 +0.57(+1.75%)
Jan 21, 2015 33.24 33.45 32.48 32.57 197,543 -0.82(-2.46%)
Jan 20, 2015 33.52 33.78 32.60 33.39 380,208 +0.03(+0.09%)
Jan 16, 2015 33.45 33.97 32.79 33.36 514,053 -0.19(-0.57%)
Jan 15, 2015 33.60 33.76 33.03 33.55 592,209 -0.05(-0.15%)
Jan 14, 2015 32.51 33.67 32.50 33.60 555,091 +0.63(+1.91%)
Jan 13, 2015 33.00 33.17 32.64 32.97 426,968 +0.07(+0.21%)
Jan 12, 2015 32.57 33.04 32.39 32.90 246,135 +0.42(+1.29%)
Jan 09, 2015 33.28 33.34 32.46 32.48 586,222 -0.79(-2.37%)
Jan 08, 2015 32.01 33.35 32.00 33.27 691,510 +1.27(+3.97%)
Jan 07, 2015 30.76 32.06 30.51 32.00 397,023 +1.50(+4.92%)
Jan 06, 2015 30.04 30.70 29.92 30.50 355,437 +0.46(+1.53%)
Jan 05, 2015 30.28 30.71 29.87 30.04 503,294 -0.54(-1.77%)
Jan 02, 2015 30.89 31.59 30.07 30.58 589,821 -0.70(-2.24%)
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%)
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.