Trinet Group Inc (NY: TNET )

132.49 +0.48 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 43.71 44.39 43.71 43.79 316,143 +0.31(+0.71%)
Jan 30, 2018 43.58 43.62 43.58 43.48 345,672 -0.60(-1.36%)
Jan 29, 2018 43.94 44.53 43.87 44.08 333,348 +0.08(+0.18%)
Jan 26, 2018 43.24 44.01 43.01 44.00 238,921 +0.83(+1.92%)
Jan 25, 2018 43.51 43.61 42.85 43.17 280,575 -0.13(-0.30%)
Jan 24, 2018 43.92 43.92 43.20 43.30 212,348 -0.39(-0.89%)
Jan 23, 2018 43.36 43.79 42.85 43.69 150,360 +0.41(+0.95%)
Jan 22, 2018 43.31 43.37 42.44 43.28 220,725 -0.07(-0.16%)
Jan 19, 2018 42.11 43.97 42.05 43.35 306,146 +1.21(+2.87%)
Jan 18, 2018 42.72 42.99 42.04 42.14 167,618 -0.73(-1.70%)
Jan 17, 2018 42.09 42.90 41.47 42.87 200,179 +0.87(+2.07%)
Jan 16, 2018 42.32 42.84 41.95 42.00 223,845 +0.01(+0.02%)
Jan 12, 2018 41.99 41.99 41.99 0 +0.41(+0.98%)
Jan 11, 2018 41.43 41.68 40.82 41.58 374,550 +0.18(+0.43%)
Jan 10, 2018 43.29 43.47 41.21 41.40 394,978 -2.25(-5.15%)
Jan 09, 2018 43.56 44.26 43.49 43.65 296,769 +0.08(+0.18%)
Jan 08, 2018 44.11 44.11 43.14 43.57 386,848 -0.73(-1.64%)
Jan 05, 2018 43.78 44.37 43.03 44.30 232,134 +0.76(+1.74%)
Jan 04, 2018 43.18 43.86 43.08 43.54 213,304 +0.38(+0.88%)
Jan 03, 2018 43.37 43.50 42.50 43.16 387,520 -0.20(-0.46%)
Jan 02, 2018 44.41 44.41 43.19 43.36 274,852 -0.90(-2.03%)
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%)
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.