Trinet Group Inc (NY: TNET )

97.65 +0.36 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 42.34 48.08 41.62 46.96 1,660,428 +5.57(+13.44%)
Feb 27, 2018 41.67 42.30 41.32 41.40 544,549 -0.34(-0.81%)
Feb 26, 2018 41.99 41.99 41.55 41.74 224,019 +0.07(+0.17%)
Feb 23, 2018 41.36 41.69 41.05 41.67 186,412 +0.49(+1.18%)
Feb 22, 2018 41.42 42.14 41.05 41.18 603,389 -0.02(-0.05%)
Feb 21, 2018 41.03 42.23 41.03 41.20 474,310 +0.36(+0.88%)
Feb 20, 2018 40.68 41.27 40.31 40.84 323,488 -0.64(-1.54%)
Feb 16, 2018 41.48 41.48 41.48 0 +0.45(+1.09%)
Feb 15, 2018 41.40 41.40 40.36 41.03 143,203 -0.15(-0.36%)
Feb 14, 2018 40.57 41.59 40.50 41.18 272,368 +0.24(+0.58%)
Feb 13, 2018 40.69 41.24 40.46 40.94 198,979 -0.01(-0.02%)
Feb 12, 2018 39.88 41.34 39.70 40.95 362,740 +1.32(+3.34%)
Feb 09, 2018 40.18 40.37 38.09 39.63 404,410 -0.20(-0.50%)
Feb 08, 2018 41.96 42.35 39.82 39.82 385,548 -2.22(-5.28%)
Feb 07, 2018 42.56 42.58 42.04 42.04 307,751 -0.59(-1.38%)
Feb 06, 2018 41.85 42.88 41.55 42.63 600,463 -0.48(-1.11%)
Feb 05, 2018 43.79 43.85 42.81 43.11 665,722 -0.90(-2.04%)
Feb 02, 2018 43.95 44.59 43.49 44.01 537,188 -0.15(-0.34%)
Feb 01, 2018 43.59 44.41 43.13 44.16 383,985 +0.48(+1.09%)
Jan 31, 2018 43.60 44.27 43.60 43.68 316,935 +0.31(+0.71%)
Jan 30, 2018 43.47 43.51 43.47 43.37 346,538 -0.60(-1.36%)
Jan 29, 2018 43.83 44.41 43.76 43.97 334,183 +0.08(+0.18%)
Jan 26, 2018 43.13 43.90 42.90 43.89 239,520 +0.83(+1.92%)
Jan 25, 2018 43.40 43.50 42.74 43.06 281,278 -0.13(-0.30%)
Jan 24, 2018 43.81 43.81 43.09 43.19 212,880 -0.39(-0.89%)
Jan 23, 2018 43.25 43.68 42.74 43.58 150,737 +0.41(+0.95%)
Jan 22, 2018 43.20 43.26 42.33 43.17 221,278 -0.07(-0.16%)
Jan 19, 2018 42.01 43.86 41.95 43.24 306,913 +1.20(+2.87%)
Jan 18, 2018 42.61 42.88 41.94 42.03 168,038 -0.73(-1.70%)
Jan 17, 2018 41.99 42.79 41.37 42.76 200,681 +0.87(+2.07%)
Jan 16, 2018 42.21 42.73 41.85 41.90 224,406 +0.01(+0.02%)
Jan 12, 2018 41.89 41.89 41.89 0 +0.41(+0.98%)
Jan 11, 2018 41.33 41.58 40.72 41.48 375,488 +0.18(+0.43%)
Jan 10, 2018 43.18 43.36 41.11 41.30 395,968 -2.24(-5.15%)
Jan 09, 2018 43.45 44.15 43.38 43.54 297,513 +0.08(+0.18%)
Jan 08, 2018 44.00 44.00 43.03 43.46 387,817 -0.73(-1.64%)
Jan 05, 2018 43.67 44.26 42.93 44.19 232,716 +0.76(+1.74%)
Jan 04, 2018 43.07 43.75 42.97 43.43 213,838 +0.38(+0.88%)
Jan 03, 2018 43.26 43.39 42.39 43.05 388,491 -0.20(-0.46%)
Jan 02, 2018 44.29 44.29 43.08 43.25 275,541 -0.90(-2.03%)
Dec 29, 2017 44.15 44.15 44.15 0 +0.07(+0.16%)
Dec 28, 2017 44.12 44.35 43.80 44.08 228,386 +0.10(+0.23%)
Dec 27, 2017 43.75 44.08 43.41 43.98 155,560 +0.22(+0.50%)
Dec 26, 2017 43.54 43.79 43.37 43.76 184,202 +0.27(+0.62%)
Dec 22, 2017 43.57 43.81 43.35 43.49 155,624 +0.09(+0.21%)
Dec 21, 2017 43.91 44.15 43.33 43.40 177,301 -0.39(-0.89%)
Dec 20, 2017 44.38 44.57 43.63 43.79 202,856 -0.28(-0.63%)
Dec 19, 2017 43.86 44.17 42.98 44.07 398,766 +0.31(+0.71%)
Dec 18, 2017 43.33 44.26 43.33 43.76 454,355 +0.55(+1.27%)
Dec 15, 2017 43.09 43.65 42.52 43.21 455,030 +0.27(+0.63%)
Dec 14, 2017 43.45 43.66 42.85 42.94 317,242 -0.42(-0.96%)
Dec 13, 2017 43.40 43.79 43.04 43.36 252,473 -0.01(-0.02%)
Dec 12, 2017 43.21 43.84 43.02 43.37 275,682 -0.07(-0.16%)
Dec 11, 2017 43.86 44.16 43.29 43.44 233,673 -0.42(-0.95%)
Dec 08, 2017 44.14 44.34 43.80 43.86 253,025 +0.00(+0.00%)
Dec 07, 2017 43.31 44.53 42.40 297,730 +0.00(+0.00%)
Dec 06, 2017 43.37 43.97 43.37 43.61 317,598 +0.15(+0.34%)
Dec 05, 2017 43.80 44.89 43.45 43.46 342,646 -0.34(-0.77%)
Dec 04, 2017 43.78 44.30 43.68 43.80 454,791 +0.13(+0.30%)
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.