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 (%)
Jan 30, 2015 33.12 33.41 32.74 33.11 325,699 -0.31(-0.93%)
Jan 29, 2015 33.45 33.49 32.75 33.42 208,659 -0.01(-0.03%)
Jan 28, 2015 34.19 34.42 33.21 33.43 297,455 -0.67(-1.96%)
Jan 27, 2015 33.80 34.40 33.34 34.10 412,900 -0.20(-0.58%)
Jan 26, 2015 33.34 34.30 32.98 34.30 296,850 +1.06(+3.18%)
Jan 23, 2015 32.86 33.50 32.74 33.24 144,046 +0.16(+0.48%)
Jan 22, 2015 32.72 33.11 31.97 33.08 186,947 +0.57(+1.75%)
Jan 21, 2015 33.18 33.39 32.42 32.51 197,917 -0.82(-2.46%)
Jan 20, 2015 33.46 33.72 32.54 33.33 380,928 +0.03(+0.09%)
Jan 16, 2015 33.39 33.91 32.73 33.30 515,026 -0.19(-0.57%)
Jan 15, 2015 33.54 33.70 32.97 33.49 593,330 -0.05(-0.15%)
Jan 14, 2015 32.45 33.61 32.44 33.54 556,142 +0.63(+1.91%)
Jan 13, 2015 32.94 33.11 32.58 32.91 427,776 +0.07(+0.21%)
Jan 12, 2015 32.51 32.98 32.33 32.84 246,601 +0.42(+1.29%)
Jan 09, 2015 33.22 33.28 32.40 32.42 587,332 -0.79(-2.37%)
Jan 08, 2015 31.95 33.29 31.94 33.21 692,819 +1.27(+3.97%)
Jan 07, 2015 30.70 32.00 30.45 31.94 397,774 +1.50(+4.92%)
Jan 06, 2015 29.98 30.64 29.86 30.44 356,110 +0.46(+1.53%)
Jan 05, 2015 30.22 30.65 29.81 29.98 504,247 -0.54(-1.77%)
Jan 02, 2015 30.83 31.53 30.01 30.52 590,938 -0.70(-2.24%)
Dec 31, 2014 31.84 31.22 31.22 31.22 226,428 -0.32(-1.01%)
Dec 30, 2014 32.40 32.69 31.47 31.54 329,602 -0.99(-3.04%)
Dec 29, 2014 31.58 32.65 31.58 32.53 415,815 +0.89(+2.81%)
Dec 26, 2014 31.68 31.94 31.45 31.64 109,233 +0.09(+0.28%)
Dec 24, 2014 31.35 31.55 31.55 31.55 93,176 +0.15(+0.48%)
Dec 23, 2014 31.37 31.75 31.29 31.40 247,363 -0.20(-0.63%)
Dec 22, 2014 31.72 31.92 31.04 31.60 287,490 +0.15(+0.48%)
Dec 19, 2014 31.72 31.93 31.37 31.45 715,854 -0.39(-1.22%)
Dec 18, 2014 31.15 31.93 30.83 31.84 658,946 +1.15(+3.74%)
Dec 17, 2014 29.92 30.90 29.73 30.69 2,336,538 +0.75(+2.50%)
Dec 16, 2014 30.52 30.52 29.61 29.94 438,977 -0.77(-2.50%)
Dec 15, 2014 30.05 31.12 30.02 30.71 375,565 +0.71(+2.36%)
Dec 12, 2014 29.92 30.25 29.86 30.00 366,350 -0.19(-0.63%)
Dec 11, 2014 29.88 30.52 29.84 30.19 271,682 +0.35(+1.17%)
Dec 10, 2014 30.63 30.81 29.78 29.84 407,411 -0.81(-2.64%)
Dec 09, 2014 30.29 30.68 29.94 30.65 256,126 +0.07(+0.23%)
Dec 08, 2014 30.08 30.87 29.93 30.58 356,696 +0.39(+1.29%)
Dec 05, 2014 29.49 30.24 29.49 30.19 324,442 +0.82(+2.79%)
Dec 04, 2014 29.19 29.53 28.99 29.37 224,227 +0.15(+0.51%)
Dec 03, 2014 29.55 29.74 29.13 29.22 199,631 -0.37(-1.25%)
Dec 02, 2014 29.57 29.63 28.71 29.59 477,408 +0.03(+0.10%)
Dec 01, 2014 30.47 31.32 27.01 29.56 1,260,050 -2.04(-6.44%)
Nov 28, 2014 31.17 32.13 31.15 31.60 156,163 +0.26(+0.83%)
Nov 26, 2014 31.84 31.34 31.34 31.34 149,883 -0.44(-1.38%)
Nov 25, 2014 32.25 32.73 31.41 31.78 577,259 -0.41(-1.27%)
Nov 24, 2014 31.11 32.21 31.11 32.19 620,096 +1.09(+3.50%)
Nov 21, 2014 31.14 31.40 30.84 31.10 273,123 +0.28(+0.91%)
Nov 20, 2014 31.01 31.16 30.55 30.82 210,013 -0.38(-1.22%)
Nov 19, 2014 30.65 31.34 30.56 31.20 404,763 +0.38(+1.23%)
Nov 18, 2014 31.30 31.42 30.74 30.82 304,302 -0.50(-1.59%)
Nov 17, 2014 31.21 31.44 30.70 31.32 275,839 +0.11(+0.35%)
Nov 14, 2014 31.82 31.84 31.10 31.21 206,303 -0.64(-2.01%)
Nov 13, 2014 31.16 32.06 31.16 31.85 631,386 +0.60(+1.92%)
Nov 12, 2014 31.06 31.58 30.74 31.25 420,750 +0.32(+1.03%)
Nov 11, 2014 30.84 31.60 30.49 30.93 619,815 +0.10(+0.32%)
Nov 10, 2014 29.69 30.94 29.58 30.83 742,879 +1.14(+3.83%)
Nov 07, 2014 29.05 29.70 28.13 29.69 762,913 +0.49(+1.67%)
Nov 06, 2014 29.39 30.39 28.98 29.20 492,340 -0.24(-0.81%)
Nov 05, 2014 29.84 30.94 27.97 29.44 1,086,744 -0.18(-0.61%)
Nov 04, 2014 29.27 30.74 29.27 29.62 878,896 +0.01(+0.03%)
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.