Trinet Group Inc (NY: TNET )

133.05 +1.04 (+0.79%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2016 25.38 25.38 24.52 24.67 400,805 -0.51(-2.02%)
Nov 30, 2016 25.25 25.53 25.10 25.18 833,435 -0.02(-0.08%)
Nov 29, 2016 25.09 25.36 24.71 25.20 564,760 +0.13(+0.52%)
Nov 28, 2016 25.05 25.35 24.90 25.07 305,190 -0.06(-0.24%)
Nov 25, 2016 25.11 25.17 24.96 25.13 80,085 +0.08(+0.32%)
Nov 23, 2016 25.05 25.05 25.05 0 +0.37(+1.50%)
Nov 22, 2016 24.40 24.75 24.28 24.68 373,678 +0.27(+1.10%)
Nov 21, 2016 24.10 24.79 24.05 24.41 810,366 +0.44(+1.83%)
Nov 18, 2016 23.33 23.97 23.33 23.97 1,122,104 +0.63(+2.69%)
Nov 17, 2016 23.05 23.56 23.04 23.35 565,182 +0.22(+0.95%)
Nov 16, 2016 22.70 23.28 22.61 23.13 455,671 +0.31(+1.36%)
Nov 15, 2016 22.37 22.96 22.37 22.82 262,983 +0.30(+1.33%)
Nov 14, 2016 22.41 23.15 22.37 22.52 455,435 +0.11(+0.49%)
Nov 11, 2016 21.38 22.46 21.31 22.41 458,968 +1.08(+5.05%)
Nov 10, 2016 21.01 21.66 20.75 21.33 713,714 +0.64(+3.09%)
Nov 09, 2016 20.01 20.72 19.77 20.69 503,507 +0.33(+1.62%)
Nov 08, 2016 20.12 20.54 19.99 20.36 554,747 -0.04(-0.20%)
Nov 07, 2016 20.04 20.43 20.02 20.40 627,050 +0.66(+3.34%)
Nov 04, 2016 19.62 20.16 19.62 19.74 765,281 +0.11(+0.56%)
Nov 03, 2016 19.90 19.92 19.41 19.63 1,055,763 -0.61(-3.01%)
Nov 02, 2016 19.33 20.90 19.32 20.24 2,067,219 +2.48(+13.93%)
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.