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 (%)
May 30, 2014 24.89 25.28 24.71 24.99 529,821 +0.03(+0.12%)
May 29, 2014 24.87 25.39 24.60 24.96 628,459 +0.32(+1.29%)
May 28, 2014 25.27 25.41 24.56 24.64 198,508 -0.45(-1.79%)
May 27, 2014 24.24 25.13 24.03 25.09 211,087 +1.09(+4.52%)
May 23, 2014 23.91 24.00 24.00 24.00 233,624 +0.16(+0.69%)
May 22, 2014 23.40 23.97 23.35 23.84 121,690 +0.37(+1.59%)
May 21, 2014 23.73 23.87 23.20 23.47 233,346 -0.07(-0.30%)
May 20, 2014 23.61 23.90 23.22 23.54 198,721 -0.08(-0.34%)
May 19, 2014 23.90 23.98 23.22 23.62 157,180 -0.21(-0.88%)
May 16, 2014 24.07 24.79 23.68 23.83 318,848 -0.01(-0.04%)
May 15, 2014 23.40 23.91 22.91 23.84 171,608 +0.47(+2.00%)
May 14, 2014 23.77 23.82 22.60 23.37 622,208 +0.47(+2.04%)
May 13, 2014 22.18 23.06 22.05 22.90 357,768 +0.62(+2.77%)
May 12, 2014 22.96 22.96 22.09 22.28 175,050 -0.22(-0.97%)
May 09, 2014 22.07 22.86 22.07 22.50 313,845 +0.45(+2.03%)
May 08, 2014 22.76 23.12 21.82 22.05 287,334 -0.74(-3.23%)
May 07, 2014 22.71 23.44 20.63 22.79 359,431 +0.02(+0.09%)
May 06, 2014 22.66 24.54 22.30 22.77 1,308,266 +1.00(+4.57%)
May 05, 2014 21.45 22.08 20.96 21.77 260,093 +0.17(+0.78%)
May 02, 2014 21.35 21.64 21.14 21.60 94,579 +0.44(+2.07%)
May 01, 2014 21.44 21.51 20.66 21.17 286,218 -0.19(-0.89%)
Apr 30, 2014 21.27 21.57 20.78 21.36 259,971 -0.08(-0.37%)
Apr 29, 2014 21.62 21.62 20.67 21.44 138,604 -0.19(-0.87%)
Apr 28, 2014 21.40 21.80 20.56 21.62 147,545 +0.33(+1.54%)
Apr 25, 2014 21.34 21.34 20.20 21.30 108,122 -0.08(-0.37%)
Apr 24, 2014 21.46 21.84 21.02 21.38 73,448 +0.06(+0.28%)
Apr 23, 2014 22.40 22.40 20.73 21.32 247,955 -1.14(-5.10%)
Apr 22, 2014 23.22 23.22 22.14 22.46 287,268 -0.62(-2.67%)
Apr 21, 2014 21.78 23.84 21.54 23.08 403,324 +1.17(+5.36%)
Apr 17, 2014 21.05 21.90 21.90 21.90 436,514 +0.61(+2.85%)
Apr 16, 2014 20.57 21.89 20.11 21.30 619,879 +0.92(+4.49%)
Apr 15, 2014 20.51 20.51 19.95 20.38 447,242 +0.00(+0.00%)
Apr 14, 2014 20.18 20.47 19.82 20.38 152,680 +0.15(+0.74%)
Apr 11, 2014 20.23 20.41 19.62 20.23 181,887 -0.28(-1.36%)
Apr 10, 2014 20.79 20.79 19.88 20.51 180,934 -0.16(-0.77%)
Apr 09, 2014 19.10 20.70 19.06 20.67 385,965 +1.48(+7.73%)
Apr 08, 2014 19.66 19.85 18.82 19.19 531,358 -0.47(-2.38%)
Apr 07, 2014 20.15 20.57 18.73 19.65 849,071 -0.66(-3.24%)
Apr 04, 2014 20.67 20.95 19.19 20.31 629,616 -0.61(-2.90%)
Apr 03, 2014 20.76 21.16 20.21 20.92 724,965 +0.00(+0.00%)
Apr 02, 2014 21.90 21.90 20.90 20.92 288,839 -0.29(-1.36%)
Apr 01, 2014 21.28 21.61 20.19 21.21 587,332 -0.01(-0.05%)
Mar 31, 2014 23.10 23.34 20.67 21.22 1,077,721 +0.00(+0.00%)
Mar 28, 2014 19.80 22.74 19.70 21.22 2,957,367 +2.20(+11.57%)
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.