Trinet Group Inc (NY: TNET )

72.90 USD -1.03 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 34.78 35.03 33.55 33.62 422,084 -1.19(-3.42%)
Sep 28, 2017 33.83 35.00 33.80 34.81 516,611 +0.95(+2.81%)
Sep 27, 2017 33.66 34.52 33.42 33.86 476,679 +0.39(+1.17%)
Sep 26, 2017 33.37 33.66 33.24 33.47 297,211 +0.24(+0.72%)
Sep 25, 2017 33.30 33.56 32.73 33.23 240,020 -0.01(-0.03%)
Sep 22, 2017 33.27 33.41 32.76 33.24 443,856 +0.03(+0.09%)
Sep 21, 2017 33.86 33.86 33.15 33.21 535,238 -0.67(-1.98%)
Sep 20, 2017 34.56 34.78 33.69 33.88 442,575 -0.68(-1.97%)
Sep 19, 2017 34.14 34.68 34.14 34.56 196,694 +0.54(+1.59%)
Sep 18, 2017 33.94 34.19 33.61 34.02 313,153 +0.00(+0.00%)
Sep 15, 2017 34.22 34.40 33.99 34.02 462,055 -0.21(-0.61%)
Sep 14, 2017 33.84 34.40 33.70 34.23 338,364 +0.37(+1.09%)
Sep 13, 2017 35.32 35.49 33.78 33.86 477,544 -1.52(-4.30%)
Sep 12, 2017 35.66 35.94 35.26 35.38 270,589 -0.12(-0.34%)
Sep 11, 2017 36.17 36.54 35.45 35.50 217,207 -0.34(-0.95%)
Sep 08, 2017 34.93 35.99 34.90 35.84 264,788 +0.78(+2.22%)
Sep 07, 2017 35.15 35.22 34.85 35.06 414,814 -0.15(-0.43%)
Sep 06, 2017 35.76 35.76 35.07 35.21 307,203 -0.46(-1.29%)
Sep 05, 2017 36.35 36.50 35.51 35.67 192,950 -0.73(-2.01%)
Sep 01, 2017 35.91 36.48 35.85 36.40 236,092 +0.67(+1.88%)
Aug 31, 2017 35.61 36.03 35.41 35.73 304,926 +0.33(+0.93%)
Aug 30, 2017 35.55 35.85 35.36 35.40 257,602 -0.19(-0.53%)
Aug 29, 2017 35.23 35.85 35.23 35.59 251,203 +0.12(+0.34%)
Aug 28, 2017 35.31 35.73 35.21 35.47 197,837 +0.20(+0.57%)
Aug 25, 2017 35.50 35.69 34.77 35.27 259,704 +0.04(+0.11%)
Aug 24, 2017 35.01 35.42 34.80 35.23 162,388 +0.28(+0.80%)
Aug 23, 2017 34.84 35.24 34.80 34.95 279,927 -0.21(-0.60%)
Aug 22, 2017 31.98 35.32 31.98 35.16 519,740 -0.49(-1.37%)
Aug 21, 2017 35.46 35.84 35.16 35.65 220,523 +0.23(+0.65%)
Aug 18, 2017 35.10 35.77 34.91 35.42 202,486 +0.08(+0.23%)
Aug 17, 2017 34.10 36.71 31.52 35.34 776,752 -2.84(-7.44%)
Aug 16, 2017 37.93 38.33 37.85 38.18 230,306 +0.27(+0.71%)
Aug 15, 2017 38.35 38.35 37.81 37.91 262,297 -0.34(-0.89%)
Aug 14, 2017 37.71 38.50 37.62 38.25 216,618 +0.88(+2.35%)
Aug 11, 2017 36.69 37.91 36.21 37.37 292,710 +0.18(+0.48%)
Aug 10, 2017 37.98 38.20 37.16 37.19 251,664 -0.98(-2.57%)
Aug 09, 2017 38.61 38.94 38.03 38.17 276,215 -0.61(-1.57%)
Aug 08, 2017 39.50 39.50 38.73 38.78 175,230 -0.90(-2.27%)
Aug 07, 2017 39.50 39.84 39.29 39.68 278,923 -0.03(-0.08%)
Aug 04, 2017 39.79 38.74 39.71 378,403 +0.85(+2.19%)
Aug 03, 2017 38.24 38.97 37.95 38.86 363,918 +0.13(+0.34%)
Aug 02, 2017 40.11 40.19 38.31 38.73 495,250 -1.66(-4.11%)
Aug 01, 2017 37.00 41.58 36.75 40.39 1,507,663 +5.39(+15.40%)
Jul 31, 2017 33.97 35.14 33.97 35.00 550,796 +1.22(+3.61%)
Jul 28, 2017 33.12 33.87 33.12 33.78 363,427 +0.48(+1.44%)
Jul 27, 2017 33.46 33.64 33.04 33.30 176,457 +0.01(+0.03%)
Jul 26, 2017 33.50 33.80 33.26 33.29 233,088 -0.21(-0.63%)
Jul 25, 2017 33.42 33.55 32.93 33.50 224,011 +0.28(+0.84%)
Jul 24, 2017 32.93 33.30 32.67 33.22 220,545 +0.27(+0.82%)
Jul 21, 2017 33.50 33.50 32.83 32.95 215,940 -0.26(-0.78%)
Jul 20, 2017 33.57 33.63 33.03 33.21 159,720 -0.34(-1.01%)
Jul 19, 2017 33.27 33.55 33.20 33.55 192,676 +0.41(+1.24%)
Jul 18, 2017 32.95 33.29 32.79 33.14 168,136 +0.13(+0.39%)
Jul 17, 2017 33.55 33.82 32.65 33.01 283,331 -0.59(-1.76%)
Jul 14, 2017 33.56 34.00 33.41 33.60 316,122 +0.01(+0.03%)
Jul 13, 2017 33.55 33.81 33.30 33.59 459,123 +0.05(+0.15%)
Jul 12, 2017 33.17 33.74 33.17 33.54 227,227 +0.44(+1.33%)
Jul 11, 2017 33.15 33.70 33.00 33.10 326,199 -0.08(-0.24%)
Jul 10, 2017 32.99 33.37 32.40 33.18 232,253 +0.19(+0.58%)
Jul 07, 2017 32.24 33.02 32.19 32.99 251,230 +0.75(+2.33%)
Jul 06, 2017 32.33 32.74 32.19 32.24 210,535 -0.47(-1.44%)
Jul 05, 2017 32.79 33.02 32.32 32.71 187,893 -0.09(-0.27%)
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.