Trinet Group Inc (NY: TNET )

132.49 +0.48 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 27.00 27.05 26.62 26.80 347,103 -0.28(-1.03%)
Feb 27, 2017 26.51 27.17 26.47 27.08 392,032 +0.55(+2.07%)
Feb 24, 2017 26.02 26.53 26.02 26.53 122,573 +0.23(+0.87%)
Feb 23, 2017 26.26 26.45 25.97 26.30 169,651 +0.17(+0.65%)
Feb 22, 2017 26.32 26.38 26.10 26.13 160,774 -0.19(-0.72%)
Feb 21, 2017 26.37 26.57 25.80 26.32 206,131 +0.01(+0.04%)
Feb 17, 2017 26.31 26.31 26.31 0 +0.22(+0.84%)
Feb 16, 2017 25.68 26.24 25.68 26.09 280,784 +0.27(+1.04%)
Feb 15, 2017 25.51 25.87 25.32 25.82 216,203 +0.25(+0.98%)
Feb 14, 2017 24.92 25.61 24.89 25.57 213,002 +0.51(+2.03%)
Feb 13, 2017 24.91 25.24 24.89 25.06 210,167 +0.37(+1.50%)
Feb 10, 2017 24.70 24.76 24.42 24.69 265,218 +0.22(+0.90%)
Feb 09, 2017 24.24 24.64 24.24 24.47 190,785 +0.25(+1.03%)
Feb 08, 2017 24.30 24.47 24.04 24.22 160,399 -0.21(-0.86%)
Feb 07, 2017 24.44 24.67 24.35 24.43 180,572 -0.07(-0.29%)
Feb 06, 2017 24.97 24.98 24.43 24.50 163,333 -0.50(-2.00%)
Feb 03, 2017 24.75 25.11 24.66 25.00 195,593 +0.44(+1.79%)
Feb 02, 2017 24.64 24.65 24.17 24.56 554,915 -0.10(-0.40%)
Feb 01, 2017 25.50 25.82 24.59 24.66 414,949 -0.72(-2.83%)
Jan 31, 2017 24.88 25.54 24.82 25.38 203,255 +0.46(+1.84%)
Jan 30, 2017 25.28 25.28 24.64 24.92 205,300 -0.53(-2.08%)
Jan 27, 2017 25.60 25.69 25.23 25.45 139,739 -0.19(-0.74%)
Jan 26, 2017 26.01 26.15 25.56 25.64 149,831 -0.38(-1.46%)
Jan 25, 2017 26.08 26.39 25.93 26.02 240,761 +0.18(+0.70%)
Jan 24, 2017 25.53 26.10 25.34 25.84 370,729 +0.43(+1.69%)
Jan 23, 2017 25.22 25.46 24.93 25.41 324,150 +0.03(+0.12%)
Jan 20, 2017 25.15 25.48 25.15 25.38 196,764 +0.25(+0.99%)
Jan 19, 2017 25.58 25.58 24.96 25.13 325,231 -0.38(-1.49%)
Jan 18, 2017 25.43 25.67 25.28 25.51 268,558 +0.27(+1.07%)
Jan 17, 2017 25.56 25.65 25.20 25.24 287,328 -0.44(-1.71%)
Jan 13, 2017 25.68 25.68 25.68 0 +0.22(+0.86%)
Jan 12, 2017 25.50 25.65 25.13 25.46 259,514 -0.17(-0.66%)
Jan 11, 2017 25.77 25.82 25.47 25.63 179,245 -0.04(-0.16%)
Jan 10, 2017 25.47 25.76 25.39 25.67 312,366 +0.17(+0.67%)
Jan 09, 2017 25.17 25.55 24.91 25.50 321,079 +0.35(+1.39%)
Jan 06, 2017 25.56 25.66 25.14 25.15 202,536 -0.45(-1.75%)
Jan 05, 2017 25.90 26.10 25.57 25.60 246,605 -0.33(-1.27%)
Jan 04, 2017 25.64 26.07 25.36 25.93 380,681 +0.29(+1.13%)
Jan 03, 2017 25.77 26.29 25.34 25.64 386,426 +0.07(+0.27%)
Dec 30, 2016 25.57 25.57 25.57 0 -0.23(-0.89%)
Dec 29, 2016 25.86 26.11 25.79 25.80 247,119 +0.04(+0.15%)
Dec 28, 2016 26.23 26.34 25.74 25.76 241,222 -0.41(-1.56%)
Dec 27, 2016 26.24 26.44 25.98 26.17 161,371 +0.03(+0.11%)
Dec 23, 2016 26.14 26.14 26.14 0 -0.13(-0.49%)
Dec 22, 2016 25.65 26.59 25.40 26.27 490,793 +0.87(+3.42%)
Dec 21, 2016 25.29 25.55 24.93 25.40 437,570 +0.20(+0.79%)
Dec 20, 2016 24.73 25.32 24.71 25.20 621,694 +0.64(+2.60%)
Dec 19, 2016 24.45 24.77 24.34 24.56 338,694 +0.03(+0.12%)
Dec 16, 2016 24.60 25.05 24.49 24.53 509,398 -0.01(-0.04%)
Dec 15, 2016 24.16 24.66 23.97 24.54 428,500 +0.44(+1.82%)
Dec 14, 2016 23.86 24.49 23.86 24.10 420,618 -0.61(-2.46%)
Dec 13, 2016 25.20 25.41 24.67 24.71 240,378 -0.28(-1.12%)
Dec 12, 2016 24.90 25.36 24.89 24.99 262,627 -0.18(-0.71%)
Dec 09, 2016 25.24 25.39 24.75 25.17 435,505 -0.96(-3.67%)
Dec 08, 2016 25.70 26.41 25.60 26.13 321,357 +0.47(+1.83%)
Dec 07, 2016 25.07 25.84 24.99 25.66 534,148 +0.50(+1.98%)
Dec 06, 2016 24.86 25.25 24.80 25.16 736,866 +0.26(+1.04%)
Dec 05, 2016 24.79 25.03 24.78 24.90 367,468 +0.30(+1.22%)
Dec 02, 2016 24.19 25.16 24.06 24.60 417,317 -0.07(-0.28%)
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.