Trinet Group Inc (NY: TNET )

132.84 +0.83 (+0.63%)
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 44.30 45.02 44.25 44.68 406,489 +0.51(+1.15%)
Nov 29, 2017 44.63 44.66 43.73 44.17 320,392 -0.46(-1.03%)
Nov 28, 2017 44.05 44.82 43.99 44.63 274,844 +0.81(+1.85%)
Nov 27, 2017 44.42 44.91 43.73 43.82 491,387 -0.61(-1.37%)
Nov 24, 2017 44.03 44.48 43.76 44.43 113,202 +0.47(+1.07%)
Nov 22, 2017 44.51 44.91 43.93 43.96 263,867 -0.54(-1.21%)
Nov 21, 2017 43.92 44.56 43.75 44.50 431,927 +0.66(+1.50%)
Nov 20, 2017 43.19 44.13 43.19 43.84 435,850 +0.76(+1.76%)
Nov 17, 2017 42.32 43.17 42.30 43.08 531,017 +0.01(+0.02%)
Nov 16, 2017 42.39 43.58 42.19 43.07 631,664 +1.05(+2.49%)
Nov 15, 2017 42.03 42.22 41.77 42.02 417,448 -0.15(-0.35%)
Nov 14, 2017 42.28 42.66 42.02 42.17 321,415 -0.20(-0.47%)
Nov 13, 2017 42.58 42.74 42.02 42.37 703,831 -0.24(-0.56%)
Nov 10, 2017 41.65 43.45 41.58 42.61 801,464 +0.97(+2.33%)
Nov 09, 2017 40.57 41.77 40.57 41.64 552,493 +0.75(+1.83%)
Nov 08, 2017 40.72 41.20 40.22 40.89 343,106 +0.01(+0.02%)
Nov 07, 2017 41.06 41.82 40.52 40.88 584,229 +0.03(+0.07%)
Nov 06, 2017 40.84 41.50 40.45 40.85 924,114 -0.07(-0.17%)
Nov 03, 2017 38.93 43.30 38.93 40.92 2,025,239 +5.33(+14.97%)
Nov 02, 2017 33.91 35.92 33.73 35.59 488,065 +1.63(+4.79%)
Nov 01, 2017 34.81 34.90 33.45 33.97 485,417 -0.69(-1.99%)
Oct 31, 2017 34.29 34.93 34.26 34.65 249,387 +0.49(+1.43%)
Oct 30, 2017 34.78 34.86 34.00 34.17 153,065 -0.66(-1.89%)
Oct 27, 2017 34.95 35.18 34.70 34.82 140,455 -0.04(-0.11%)
Oct 26, 2017 34.49 34.91 34.22 34.86 207,466 +0.64(+1.87%)
Oct 25, 2017 34.34 34.39 33.78 34.23 204,054 -0.13(-0.38%)
Oct 24, 2017 34.52 34.85 34.22 34.35 200,711 -0.02(-0.06%)
Oct 23, 2017 34.98 34.98 34.36 34.37 123,755 -0.44(-1.26%)
Oct 20, 2017 34.88 34.93 34.39 34.81 264,363 +0.15(+0.43%)
Oct 19, 2017 34.50 34.72 34.12 34.66 195,081 +0.01(+0.03%)
Oct 18, 2017 34.04 34.83 34.04 34.65 241,413 +0.85(+2.51%)
Oct 17, 2017 34.12 34.23 33.48 33.81 175,786 -0.47(-1.37%)
Oct 16, 2017 33.57 34.28 33.35 34.28 270,338 +0.85(+2.54%)
Oct 13, 2017 34.10 34.10 33.41 33.43 253,878 -0.55(-1.62%)
Oct 12, 2017 34.21 34.35 33.76 33.98 163,452 -0.26(-0.76%)
Oct 11, 2017 34.73 34.97 34.02 34.24 179,033 -0.49(-1.41%)
Oct 10, 2017 34.57 34.73 34.30 34.72 195,601 +0.47(+1.37%)
Oct 09, 2017 34.20 34.54 33.99 34.26 242,581 -0.01(-0.03%)
Oct 06, 2017 34.90 35.00 33.99 34.27 362,756 -0.60(-1.72%)
Oct 05, 2017 34.96 35.04 34.51 34.86 213,734 -0.09(-0.26%)
Oct 04, 2017 34.66 35.23 34.39 34.95 364,895 +0.14(+0.40%)
Oct 03, 2017 34.84 35.28 34.65 34.81 443,639 +0.13(+0.37%)
Oct 02, 2017 33.77 34.80 33.70 34.68 453,633 +1.13(+3.36%)
Sep 29, 2017 34.71 34.96 33.49 33.56 422,883 -1.19(-3.42%)
Sep 28, 2017 33.77 34.93 33.74 34.74 517,589 +0.95(+2.81%)
Sep 27, 2017 33.60 34.45 33.36 33.80 477,581 +0.39(+1.17%)
Sep 26, 2017 33.31 33.60 33.18 33.41 297,773 +0.24(+0.72%)
Sep 25, 2017 33.24 33.50 32.67 33.17 240,474 -0.01(-0.03%)
Sep 22, 2017 33.21 33.35 32.70 33.18 444,696 +0.03(+0.09%)
Sep 21, 2017 33.80 33.80 33.09 33.15 536,251 -0.67(-1.98%)
Sep 20, 2017 34.49 34.71 33.63 33.82 443,413 -0.68(-1.97%)
Sep 19, 2017 34.08 34.61 34.08 34.49 197,066 +0.54(+1.59%)
Sep 18, 2017 33.88 34.13 33.55 33.96 313,746 +0.00(+0.00%)
Sep 15, 2017 34.16 34.34 33.93 33.96 462,930 -0.21(-0.61%)
Sep 14, 2017 33.78 34.34 33.64 34.17 339,004 +0.37(+1.09%)
Sep 13, 2017 35.25 35.42 33.72 33.80 478,448 -1.52(-4.30%)
Sep 12, 2017 35.59 35.87 35.19 35.31 271,101 -0.12(-0.34%)
Sep 11, 2017 36.10 36.47 35.38 35.43 217,618 -0.34(-0.95%)
Sep 08, 2017 34.86 35.92 34.83 35.77 265,289 +0.78(+2.22%)
Sep 07, 2017 35.08 35.15 34.78 34.99 415,599 -0.15(-0.43%)
Sep 06, 2017 35.69 35.69 35.00 35.14 307,784 -0.46(-1.29%)
Sep 05, 2017 36.28 36.43 35.44 35.60 193,315 -0.73(-2.01%)
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.