Trinet Group Inc (NY: TNET )

132.49 +0.48 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 21.06 21.19 20.73 20.96 205,596 -0.10(-0.47%)
Aug 30, 2016 21.07 21.27 20.96 21.06 187,701 +0.05(+0.24%)
Aug 29, 2016 21.01 21.34 20.97 21.01 156,657 -0.04(-0.19%)
Aug 26, 2016 21.15 21.37 20.89 21.05 154,062 -0.11(-0.52%)
Aug 25, 2016 21.14 21.28 21.09 21.16 160,512 -0.01(-0.05%)
Aug 24, 2016 21.12 21.27 21.04 21.17 342,061 +0.06(+0.28%)
Aug 23, 2016 21.01 21.38 21.01 21.11 207,441 +0.12(+0.57%)
Aug 22, 2016 21.07 21.11 20.75 20.99 254,276 -0.10(-0.47%)
Aug 19, 2016 20.90 21.20 20.90 21.09 285,882 +0.19(+0.91%)
Aug 18, 2016 21.02 21.13 20.84 20.90 224,498 -0.10(-0.48%)
Aug 17, 2016 20.86 20.99 20.61 21.00 686,238 +0.12(+0.57%)
Aug 16, 2016 20.92 21.07 20.84 20.88 432,366 -0.12(-0.57%)
Aug 15, 2016 20.96 21.26 20.96 21.00 209,127 +0.05(+0.24%)
Aug 12, 2016 20.89 20.98 20.79 20.95 339,907 -0.01(-0.05%)
Aug 11, 2016 20.81 20.97 20.74 20.96 389,544 +0.15(+0.72%)
Aug 10, 2016 21.08 21.19 20.69 20.81 473,032 -0.25(-1.18%)
Aug 09, 2016 20.97 21.28 20.96 21.06 645,080 +0.10(+0.48%)
Aug 08, 2016 21.06 21.30 20.89 20.96 455,772 -0.01(-0.05%)
Aug 05, 2016 21.03 21.23 20.93 20.97 423,130 +0.01(+0.05%)
Aug 04, 2016 20.29 21.01 20.14 20.96 479,065 +0.02(+0.10%)
Aug 03, 2016 20.79 20.98 20.51 20.94 725,931 +0.06(+0.29%)
Aug 02, 2016 22.77 22.93 20.31 20.88 1,352,624 -0.20(-0.95%)
Aug 01, 2016 21.59 21.65 20.52 21.08 1,275,287 -0.57(-2.63%)
Jul 29, 2016 21.87 21.99 21.65 21.65 531,029 -0.25(-1.14%)
Jul 28, 2016 22.15 22.15 21.88 21.90 216,066 -0.19(-0.86%)
Jul 27, 2016 22.72 22.72 22.03 22.09 400,221 -0.48(-2.12%)
Jul 26, 2016 22.12 22.72 22.12 22.57 290,138 +0.48(+2.17%)
Jul 25, 2016 22.18 22.35 22.07 22.09 248,745 -0.24(-1.07%)
Jul 22, 2016 22.24 22.37 22.04 22.33 197,930 +0.18(+0.81%)
Jul 21, 2016 22.26 22.44 22.09 22.15 233,665 -0.13(-0.58%)
Jul 20, 2016 22.03 22.29 21.92 22.28 289,410 +0.29(+1.32%)
Jul 19, 2016 22.20 22.44 21.98 21.99 183,206 -0.23(-1.03%)
Jul 18, 2016 22.26 22.37 22.10 22.22 234,341 -0.07(-0.31%)
Jul 15, 2016 22.75 22.84 22.27 22.29 190,107 -0.32(-1.41%)
Jul 14, 2016 21.97 22.67 22.03 22.61 612,004 +0.64(+2.91%)
Jul 13, 2016 21.79 22.07 21.71 21.97 704,916 +0.17(+0.78%)
Jul 12, 2016 21.51 21.82 21.51 21.80 571,325 +0.34(+1.58%)
Jul 11, 2016 21.62 21.89 21.45 21.46 365,595 +0.00(+0.00%)
Jul 08, 2016 21.29 21.77 21.10 21.46 723,634 +0.36(+1.70%)
Jul 07, 2016 21.06 21.37 20.75 21.10 375,448 +0.06(+0.28%)
Jul 06, 2016 20.88 21.18 20.87 21.04 271,626 +0.06(+0.29%)
Jul 05, 2016 20.99 21.03 20.76 20.98 251,666 -0.09(-0.43%)
Jul 01, 2016 20.67 21.07 21.07 21.07 321,908 +0.32(+1.54%)
Jun 30, 2016 20.04 20.76 19.96 20.75 453,638 +0.64(+3.18%)
Jun 29, 2016 19.77 20.26 19.49 20.11 421,790 +0.57(+2.91%)
Jun 28, 2016 19.35 19.67 19.28 19.54 496,375 +0.47(+2.46%)
Jun 27, 2016 19.76 19.81 18.87 19.07 695,105 -0.89(-4.45%)
Jun 24, 2016 19.84 20.15 19.59 19.96 667,875 -0.69(-3.33%)
Jun 23, 2016 20.65 20.91 20.59 20.65 381,498 +0.22(+1.07%)
Jun 22, 2016 20.78 20.93 20.40 20.43 249,803 -0.33(-1.59%)
Jun 21, 2016 20.69 20.93 20.52 20.76 377,174 -0.06(-0.29%)
Jun 20, 2016 20.79 21.17 20.78 20.82 232,029 +0.27(+1.31%)
Jun 17, 2016 20.28 20.77 20.18 20.55 438,647 +0.32(+1.58%)
Jun 16, 2016 20.05 20.35 19.73 20.23 773,484 -0.07(-0.34%)
Jun 15, 2016 20.24 20.65 20.22 20.30 325,123 +0.19(+0.94%)
Jun 14, 2016 19.87 20.20 19.86 20.11 261,281 +0.11(+0.55%)
Jun 13, 2016 20.01 20.39 19.91 20.00 306,736 -0.06(-0.30%)
Jun 10, 2016 20.06 20.23 19.92 20.06 405,300 -0.21(-1.03%)
Jun 09, 2016 20.37 20.50 20.23 20.27 342,767 -0.28(-1.36%)
Jun 08, 2016 20.36 20.60 20.24 20.55 457,742 +0.19(+0.93%)
Jun 07, 2016 20.47 20.71 20.32 20.36 496,154 -0.26(-1.26%)
Jun 06, 2016 20.02 20.92 20.02 20.62 480,518 +0.70(+3.51%)
Jun 03, 2016 20.42 20.54 19.86 19.92 604,340 -0.60(-2.92%)
Jun 02, 2016 20.40 20.71 20.27 20.52 300,517 +0.08(+0.39%)
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.