Trinet Group Inc (NY: TNET )

85.01 USD -0.11 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 34.61 36.46 34.48 36.01 608,742 +0.99(+2.83%)
Apr 30, 2015 34.97 35.45 34.56 35.02 457,955 -0.02(-0.06%)
Apr 29, 2015 35.41 35.73 35.02 35.04 315,303 -0.39(-1.10%)
Apr 28, 2015 35.21 35.79 34.94 35.43 258,569 +0.27(+0.77%)
Apr 27, 2015 35.24 35.84 34.87 35.16 341,575 -0.04(-0.11%)
Apr 24, 2015 35.55 35.55 35.06 35.20 252,611 -0.14(-0.40%)
Apr 23, 2015 35.45 35.62 35.06 35.34 451,840 -0.11(-0.31%)
Apr 22, 2015 36.05 36.05 35.36 35.45 256,123 -0.54(-1.50%)
Apr 21, 2015 36.96 36.96 35.99 35.99 198,093 -0.71(-1.93%)
Apr 20, 2015 35.77 36.87 35.76 36.70 633,382 +1.19(+3.35%)
Apr 17, 2015 35.36 35.97 35.17 35.51 788,303 -0.02(-0.06%)
Apr 16, 2015 36.60 36.84 35.02 35.53 949,505 -1.40(-3.79%)
Apr 15, 2015 37.21 37.21 36.70 36.93 847,355 -0.28(-0.75%)
Apr 14, 2015 37.23 37.47 36.63 37.21 645,696 -0.06(-0.16%)
Apr 13, 2015 37.22 37.46 36.94 37.27 462,403 +0.00(+0.00%)
Apr 10, 2015 36.61 37.60 36.42 37.27 360,544 +0.74(+2.03%)
Apr 09, 2015 36.78 37.00 36.00 36.53 208,406 -0.32(-0.87%)
Apr 08, 2015 35.97 36.89 35.74 36.85 268,420 +1.10(+3.08%)
Apr 07, 2015 35.62 36.13 35.29 35.75 236,423 -0.05(-0.14%)
Apr 06, 2015 35.52 35.91 35.20 35.80 218,651 -0.01(-0.03%)
Apr 02, 2015 35.10 35.81 35.81 35.81 304,800 +0.68(+1.94%)
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.