Trinet Group Inc (NY: TNET )

73.31 USD +1.03 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 20.24 20.55 19.99 20.15 460,185 -0.08(-0.40%)
May 27, 2016 19.83 20.23 20.23 20.23 591,000 +0.27(+1.35%)
May 26, 2016 19.79 20.00 19.51 19.96 238,984 +0.16(+0.81%)
May 25, 2016 19.72 19.97 19.65 19.80 472,983 +0.07(+0.35%)
May 24, 2016 19.29 19.88 19.28 19.73 510,954 +0.51(+2.65%)
May 23, 2016 19.16 19.43 19.16 19.22 347,965 -0.08(-0.41%)
May 20, 2016 18.93 19.44 18.93 19.30 309,103 +0.45(+2.39%)
May 19, 2016 18.76 19.14 18.64 18.85 384,820 -0.09(-0.48%)
May 18, 2016 18.99 19.16 18.73 18.94 512,677 -0.07(-0.37%)
May 17, 2016 19.00 19.40 18.85 19.01 638,354 +0.00(+0.00%)
May 16, 2016 18.75 19.29 18.75 19.01 758,378 +0.26(+1.39%)
May 13, 2016 18.51 18.88 18.46 18.75 911,196 +0.16(+0.86%)
May 12, 2016 18.75 18.96 18.36 18.59 504,839 -0.10(-0.54%)
May 11, 2016 18.50 18.83 18.45 18.69 468,811 +0.10(+0.54%)
May 10, 2016 18.34 18.77 18.22 18.59 326,127 +0.29(+1.58%)
May 09, 2016 17.90 18.56 17.87 18.30 588,322 +0.39(+2.18%)
May 06, 2016 17.60 17.94 17.34 17.91 481,433 +0.18(+1.02%)
May 05, 2016 17.77 18.03 17.61 17.73 400,797 +0.03(+0.17%)
May 04, 2016 18.11 18.29 17.63 17.70 958,434 -0.52(-2.85%)
May 03, 2016 18.00 18.92 17.71 18.22 2,127,246 +1.62(+9.76%)
May 02, 2016 16.62 16.62 16.32 16.60 731,249 -0.02(-0.12%)
Apr 29, 2016 16.80 16.93 16.37 16.62 728,528 -0.19(-1.13%)
Apr 28, 2016 16.72 17.14 16.70 16.81 432,780 -0.04(-0.24%)
Apr 27, 2016 16.57 16.92 16.47 16.85 345,546 +0.24(+1.44%)
Apr 26, 2016 16.25 16.67 16.19 16.61 445,110 +0.40(+2.47%)
Apr 25, 2016 16.29 16.33 16.00 16.21 457,686 -0.09(-0.55%)
Apr 22, 2016 16.16 16.60 16.16 16.30 406,606 +0.11(+0.68%)
Apr 21, 2016 15.77 16.29 15.63 16.19 478,225 +0.35(+2.21%)
Apr 20, 2016 15.83 16.03 15.61 15.84 381,200 +0.00(+0.00%)
Apr 19, 2016 16.00 16.20 15.60 15.84 466,518 -0.16(-1.00%)
Apr 18, 2016 15.49 16.00 15.43 16.00 384,506 +0.43(+2.76%)
Apr 15, 2016 15.84 15.84 15.53 15.57 291,479 -0.30(-1.89%)
Apr 14, 2016 15.73 15.91 15.56 15.87 349,646 +0.17(+1.08%)
Apr 13, 2016 15.42 15.72 15.33 15.70 512,307 +0.34(+2.21%)
Apr 12, 2016 14.93 15.43 14.71 15.36 553,020 +0.44(+2.95%)
Apr 11, 2016 15.19 15.43 14.86 14.92 418,174 -0.21(-1.39%)
Apr 08, 2016 15.00 15.39 14.86 15.13 525,276 +0.19(+1.27%)
Apr 07, 2016 14.64 14.98 14.40 14.94 1,290,874 +0.19(+1.29%)
Apr 06, 2016 14.56 14.87 14.23 14.75 403,240 +0.18(+1.24%)
Apr 05, 2016 14.80 14.82 14.30 14.57 587,952 -0.40(-2.67%)
Apr 04, 2016 14.70 15.09 14.51 14.97 757,917 +0.29(+1.98%)
Apr 01, 2016 14.21 14.72 13.87 14.68 946,609 +0.33(+2.30%)
Mar 31, 2016 13.89 14.44 13.89 14.35 611,351 +0.45(+3.24%)
Mar 30, 2016 14.00 14.19 13.82 13.90 687,979 -0.07(-0.50%)
Mar 29, 2016 13.48 14.09 13.29 13.97 608,488 +0.46(+3.40%)
Mar 28, 2016 13.48 13.62 13.21 13.51 445,779 +0.05(+0.37%)
Mar 24, 2016 13.43 13.46 13.46 13.46 561,500 -0.09(-0.66%)
Mar 23, 2016 13.62 13.68 13.39 13.55 592,965 -0.13(-0.95%)
Mar 22, 2016 13.60 13.88 13.58 13.68 579,636 -0.07(-0.51%)
Mar 21, 2016 13.96 13.96 13.66 13.75 584,529 -0.21(-1.50%)
Mar 18, 2016 12.97 14.01 12.97 13.96 1,695,789 +1.08(+8.39%)
Mar 17, 2016 12.71 12.90 12.58 12.88 961,805 +0.11(+0.86%)
Mar 16, 2016 13.08 13.09 12.71 12.77 549,173 -0.32(-2.44%)
Mar 15, 2016 13.38 13.38 13.07 13.09 662,828 -0.37(-2.75%)
Mar 14, 2016 13.19 13.51 13.11 13.46 590,170 +0.21(+1.58%)
Mar 11, 2016 13.24 13.41 13.12 13.25 937,691 +0.09(+0.68%)
Mar 10, 2016 13.48 13.57 13.07 13.16 800,034 -0.29(-2.16%)
Mar 09, 2016 13.73 13.89 13.38 13.45 582,637 -0.22(-1.61%)
Mar 08, 2016 14.23 14.23 13.65 13.67 440,456 -0.66(-4.61%)
Mar 07, 2016 14.23 14.50 14.06 14.33 664,716 -0.01(-0.07%)
Mar 04, 2016 14.20 14.28 13.94 14.34 825,375 +0.15(+1.06%)
Mar 03, 2016 13.91 14.48 13.89 14.19 789,955 +0.30(+2.16%)
Mar 02, 2016 12.19 14.08 12.03 13.89 1,305,462 +1.61(+13.11%)
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.