Trinet Group Inc (NY: TNET )

132.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 29.31 29.89 29.04 29.87 610,850 +0.49(+1.66%)
May 28, 2015 29.17 29.41 28.83 29.38 592,806 +0.21(+0.72%)
May 27, 2015 29.17 29.29 28.85 29.17 809,736 +0.05(+0.17%)
May 26, 2015 29.21 29.70 29.02 29.12 343,552 -0.26(-0.88%)
May 22, 2015 29.37 29.38 29.38 29.38 292,052 -0.29(-0.98%)
May 21, 2015 29.53 29.93 29.41 29.67 221,877 +0.20(+0.68%)
May 20, 2015 29.91 29.99 29.36 29.47 421,668 -0.47(-1.57%)
May 19, 2015 29.89 30.29 29.72 29.94 776,713 +0.11(+0.37%)
May 18, 2015 29.48 29.92 29.20 29.83 316,747 +0.19(+0.64%)
May 15, 2015 29.61 29.99 29.31 29.64 375,571 -0.02(-0.07%)
May 14, 2015 29.45 29.89 29.14 29.66 252,064 +0.30(+1.02%)
May 13, 2015 28.95 29.59 28.86 29.36 356,071 +0.36(+1.24%)
May 12, 2015 29.34 29.34 28.62 29.01 461,224 -0.51(-1.72%)
May 11, 2015 28.77 30.04 28.77 29.51 544,469 +0.70(+2.42%)
May 08, 2015 29.21 29.98 28.80 28.82 651,155 -0.11(-0.38%)
May 07, 2015 28.53 28.98 27.90 28.93 1,294,097 +0.22(+0.77%)
May 06, 2015 29.81 29.87 27.23 28.71 4,656,528 -5.66(-16.47%)
May 05, 2015 36.34 36.45 34.26 34.36 803,622 -2.02(-5.54%)
May 04, 2015 35.89 36.52 35.89 36.38 404,845 +0.44(+1.22%)
May 01, 2015 34.54 36.39 34.41 35.94 609,894 +0.99(+2.83%)
Apr 30, 2015 34.90 35.38 34.49 34.95 458,822 -0.02(-0.06%)
Apr 29, 2015 35.34 35.66 34.95 34.97 315,900 -0.39(-1.10%)
Apr 28, 2015 35.14 35.72 34.87 35.36 259,058 +0.27(+0.77%)
Apr 27, 2015 35.17 35.77 34.80 35.09 342,221 -0.04(-0.11%)
Apr 24, 2015 35.48 35.48 34.99 35.13 253,089 -0.14(-0.40%)
Apr 23, 2015 35.38 35.55 34.99 35.27 452,695 -0.11(-0.31%)
Apr 22, 2015 35.98 35.98 35.29 35.38 256,608 -0.54(-1.50%)
Apr 21, 2015 36.89 36.89 35.92 35.92 198,468 -0.71(-1.93%)
Apr 20, 2015 35.70 36.80 35.69 36.63 634,581 +1.19(+3.35%)
Apr 17, 2015 35.29 35.90 35.10 35.44 789,795 -0.02(-0.06%)
Apr 16, 2015 36.53 36.77 34.95 35.46 951,303 -1.40(-3.79%)
Apr 15, 2015 37.14 37.14 36.63 36.86 848,959 -0.28(-0.75%)
Apr 14, 2015 37.16 37.40 36.56 37.14 646,918 -0.06(-0.16%)
Apr 13, 2015 37.15 37.38 36.87 37.20 463,278 +0.00(+0.00%)
Apr 10, 2015 36.54 37.53 36.35 37.20 361,226 +0.74(+2.03%)
Apr 09, 2015 36.71 36.93 35.93 36.46 208,800 -0.32(-0.87%)
Apr 08, 2015 35.90 36.82 35.67 36.78 268,928 +1.10(+3.08%)
Apr 07, 2015 35.55 36.06 35.22 35.68 236,870 -0.05(-0.14%)
Apr 06, 2015 35.45 35.84 35.13 35.73 219,065 -0.01(-0.03%)
Apr 02, 2015 35.03 35.74 35.74 35.74 305,377 +0.68(+1.94%)
Apr 01, 2015 34.93 35.31 34.82 35.06 438,460 -0.10(-0.28%)
Mar 31, 2015 34.87 35.77 34.62 35.16 420,629 +0.20(+0.57%)
Mar 30, 2015 35.41 35.51 34.68 34.96 755,670 -0.22(-0.62%)
Mar 27, 2015 34.43 35.43 34.02 35.18 314,600 +0.79(+2.29%)
Mar 26, 2015 34.37 34.54 34.01 34.39 339,227 -0.19(-0.55%)
Mar 25, 2015 36.25 36.25 34.52 34.58 423,064 -1.18(-3.29%)
Mar 24, 2015 35.22 36.23 34.97 35.76 536,264 +0.45(+1.27%)
Mar 23, 2015 36.01 36.01 35.31 35.31 306,246 -0.87(-2.40%)
Mar 20, 2015 35.93 36.46 35.61 36.18 911,107 +0.28(+0.78%)
Mar 19, 2015 35.52 35.92 35.41 35.90 232,805 +0.21(+0.59%)
Mar 18, 2015 35.23 35.85 34.62 35.69 403,848 +0.46(+1.30%)
Mar 17, 2015 34.84 35.42 34.84 35.23 360,071 +0.29(+0.83%)
Mar 16, 2015 34.60 35.45 34.48 34.94 584,598 +0.71(+2.07%)
Mar 13, 2015 34.99 35.37 34.08 34.24 478,715 -0.90(-2.56%)
Mar 12, 2015 33.32 35.55 33.08 35.13 581,330 +1.95(+5.86%)
Mar 11, 2015 32.91 33.43 32.76 33.19 584,073 +0.36(+1.09%)
Mar 10, 2015 32.97 33.07 32.49 32.83 640,655 -0.41(-1.23%)
Mar 09, 2015 33.10 33.67 32.70 33.24 848,710 +0.24(+0.73%)
Mar 06, 2015 33.30 33.54 32.62 33.00 1,462,204 -0.45(-1.34%)
Mar 05, 2015 33.10 34.27 32.58 33.45 1,997,553 -0.42(-1.24%)
Mar 04, 2015 30.99 34.27 29.95 33.87 7,192,946 -3.94(-10.43%)
Mar 03, 2015 36.40 37.93 36.05 37.81 1,040,762 +1.10(+2.99%)
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.