Trinet Group Inc (NY: TNET )

96.95 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.