Trinet Group Inc (NY: TNET )

73.19 USD -0.12 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 27.05 27.10 26.67 26.85 346,447 -0.28(-1.03%)
Feb 27, 2017 26.56 27.23 26.52 27.13 391,291 +0.55(+2.07%)
Feb 24, 2017 26.07 26.58 26.07 26.58 122,342 +0.23(+0.87%)
Feb 23, 2017 26.31 26.50 26.02 26.35 169,331 +0.17(+0.65%)
Feb 22, 2017 26.37 26.43 26.15 26.18 160,471 -0.19(-0.72%)
Feb 21, 2017 26.42 26.62 25.85 26.37 205,742 +0.01(+0.04%)
Feb 17, 2017 26.36 26.36 26.36 0 +0.22(+0.84%)
Feb 16, 2017 25.73 26.29 25.73 26.14 280,254 +0.27(+1.04%)
Feb 15, 2017 25.56 25.92 25.37 25.87 215,795 +0.25(+0.98%)
Feb 14, 2017 24.97 25.66 24.93 25.62 212,600 +0.51(+2.03%)
Feb 13, 2017 24.96 25.29 24.94 25.11 209,770 +0.37(+1.50%)
Feb 10, 2017 24.75 24.80 24.47 24.74 264,717 +0.22(+0.90%)
Feb 09, 2017 24.29 24.69 24.29 24.52 190,425 +0.25(+1.03%)
Feb 08, 2017 24.35 24.52 24.09 24.27 160,096 -0.21(-0.86%)
Feb 07, 2017 24.49 24.72 24.40 24.48 180,231 -0.07(-0.29%)
Feb 06, 2017 25.02 25.03 24.48 24.55 163,025 -0.50(-2.00%)
Feb 03, 2017 24.80 25.16 24.71 25.05 195,224 +0.44(+1.79%)
Feb 02, 2017 24.69 24.70 24.22 24.61 553,867 -0.10(-0.40%)
Feb 01, 2017 25.55 25.87 24.64 24.71 414,165 -0.72(-2.83%)
Jan 31, 2017 24.93 25.59 24.87 25.43 202,871 +0.46(+1.84%)
Jan 30, 2017 25.33 25.33 24.69 24.97 204,912 -0.53(-2.08%)
Jan 27, 2017 25.65 25.74 25.28 25.50 139,475 -0.19(-0.74%)
Jan 26, 2017 26.06 26.20 25.61 25.69 149,548 -0.38(-1.46%)
Jan 25, 2017 26.13 26.44 25.98 26.07 240,306 +0.18(+0.70%)
Jan 24, 2017 25.58 26.15 25.39 25.89 370,029 +0.43(+1.69%)
Jan 23, 2017 25.27 25.51 24.98 25.46 323,538 +0.03(+0.12%)
Jan 20, 2017 25.20 25.53 25.20 25.43 196,393 +0.25(+0.99%)
Jan 19, 2017 25.63 25.63 25.01 25.18 324,617 -0.38(-1.49%)
Jan 18, 2017 25.48 25.72 25.33 25.56 268,051 +0.27(+1.07%)
Jan 17, 2017 25.61 25.70 25.25 25.29 286,785 -0.44(-1.71%)
Jan 13, 2017 25.73 25.73 25.73 0 +0.22(+0.86%)
Jan 12, 2017 25.55 25.70 25.18 25.51 259,024 -0.17(-0.66%)
Jan 11, 2017 25.82 25.86 25.52 25.68 178,907 -0.04(-0.16%)
Jan 10, 2017 25.52 25.81 25.44 25.72 311,776 +0.17(+0.67%)
Jan 09, 2017 25.22 25.60 24.96 25.55 320,473 +0.35(+1.39%)
Jan 06, 2017 25.61 25.71 25.19 25.20 202,154 -0.45(-1.75%)
Jan 05, 2017 25.95 26.15 25.62 25.65 246,139 -0.33(-1.27%)
Jan 04, 2017 25.69 26.12 25.41 25.98 379,962 +0.29(+1.13%)
Jan 03, 2017 25.82 26.34 25.39 25.69 385,696 +0.07(+0.27%)
Dec 30, 2016 25.62 25.62 25.62 0 -0.23(-0.89%)
Dec 29, 2016 25.91 26.16 25.84 25.85 246,652 +0.04(+0.15%)
Dec 28, 2016 26.28 26.39 25.79 25.81 240,767 -0.41(-1.56%)
Dec 27, 2016 26.29 26.49 26.03 26.22 161,066 +0.03(+0.11%)
Dec 23, 2016 26.19 26.19 26.19 0 -0.13(-0.49%)
Dec 22, 2016 25.70 26.64 25.45 26.32 489,866 +0.87(+3.42%)
Dec 21, 2016 25.34 25.60 24.98 25.45 436,743 +0.20(+0.79%)
Dec 20, 2016 24.78 25.37 24.76 25.25 620,519 +0.64(+2.60%)
Dec 19, 2016 24.50 24.82 24.39 24.61 338,054 +0.03(+0.12%)
Dec 16, 2016 24.65 25.10 24.54 24.58 508,436 -0.01(-0.04%)
Dec 15, 2016 24.21 24.71 24.02 24.59 427,691 +0.44(+1.82%)
Dec 14, 2016 23.91 24.54 23.91 24.15 419,823 -0.61(-2.46%)
Dec 13, 2016 25.25 25.46 24.71 24.76 239,924 -0.28(-1.12%)
Dec 12, 2016 24.95 25.41 24.94 25.04 262,131 -0.18(-0.71%)
Dec 09, 2016 25.29 25.43 24.80 25.22 434,682 -0.96(-3.67%)
Dec 08, 2016 25.75 26.46 25.65 26.18 320,750 +0.47(+1.83%)
Dec 07, 2016 25.12 25.89 25.04 25.71 533,139 +0.50(+1.98%)
Dec 06, 2016 24.91 25.30 24.85 25.21 735,474 +0.26(+1.04%)
Dec 05, 2016 24.84 25.08 24.83 24.95 366,774 +0.30(+1.22%)
Dec 02, 2016 24.24 25.21 24.11 24.65 416,529 -0.07(-0.28%)
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.