Trinet Group Inc (NY: TNET )

133.06 +1.05 (+0.80%)
Streaming Delayed Price Updated: 1:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 44.26 44.26 44.26 0 +0.07(+0.16%)
Dec 28, 2017 44.23 44.47 43.91 44.19 227,815 +0.10(+0.23%)
Dec 27, 2017 43.86 44.19 43.52 44.09 155,171 +0.22(+0.50%)
Dec 26, 2017 43.65 43.90 43.48 43.87 183,742 +0.27(+0.62%)
Dec 22, 2017 43.68 43.92 43.46 43.60 155,235 +0.09(+0.21%)
Dec 21, 2017 44.02 44.26 43.44 43.51 176,858 -0.39(-0.89%)
Dec 20, 2017 44.50 44.69 43.74 43.90 202,349 -0.28(-0.63%)
Dec 19, 2017 43.97 44.28 43.09 44.18 397,769 +0.31(+0.71%)
Dec 18, 2017 43.44 44.37 43.44 43.87 453,219 +0.55(+1.27%)
Dec 15, 2017 43.20 43.76 42.63 43.32 453,892 +0.27(+0.63%)
Dec 14, 2017 43.56 43.77 42.96 43.05 316,449 -0.42(-0.96%)
Dec 13, 2017 43.51 43.90 43.15 43.47 251,842 -0.01(-0.02%)
Dec 12, 2017 43.32 43.95 43.13 43.48 274,992 -0.07(-0.16%)
Dec 11, 2017 43.97 44.27 43.40 43.55 233,089 -0.42(-0.95%)
Dec 08, 2017 44.25 44.46 43.91 43.97 252,393 +0.00(+0.00%)
Dec 07, 2017 43.42 44.65 42.51 296,986 +0.00(+0.00%)
Dec 06, 2017 43.48 44.08 43.48 43.72 316,804 +0.15(+0.34%)
Dec 05, 2017 43.91 45.00 43.56 43.57 341,790 -0.34(-0.77%)
Dec 04, 2017 43.89 44.42 43.79 43.91 453,654 +0.13(+0.30%)
Dec 01, 2017 44.61 44.61 43.04 43.78 554,779 -0.90(-2.01%)
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%)
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.