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 (%)
Oct 31, 2014 29.44 29.89 29.17 29.86 549,946 +0.69(+2.36%)
Oct 30, 2014 28.27 29.61 28.11 29.17 774,136 +0.81(+2.85%)
Oct 29, 2014 28.90 29.14 27.99 28.37 363,523 -0.54(-1.86%)
Oct 28, 2014 28.65 29.19 28.46 28.91 317,512 +0.27(+0.94%)
Oct 27, 2014 28.14 28.20 28.20 28.64 618,873 +0.44(+1.56%)
Oct 24, 2014 28.11 28.41 27.75 28.20 490,044 +0.07(+0.25%)
Oct 23, 2014 26.90 28.42 26.88 28.13 785,783 +1.26(+4.68%)
Oct 22, 2014 26.83 26.99 26.66 26.87 369,603 +0.11(+0.41%)
Oct 21, 2014 26.94 27.10 26.49 26.76 247,276 -0.18(-0.67%)
Oct 20, 2014 26.26 27.07 26.15 26.94 187,974 +0.52(+1.96%)
Oct 17, 2014 27.15 27.15 26.27 26.42 233,462 -0.43(-1.60%)
Oct 16, 2014 26.45 27.39 26.36 26.85 426,963 +0.09(+0.34%)
Oct 15, 2014 26.23 26.99 26.14 26.76 449,002 +0.09(+0.34%)
Oct 14, 2014 26.13 26.99 26.09 26.67 658,973 +0.60(+2.30%)
Oct 13, 2014 25.73 26.57 25.59 26.07 316,084 +0.39(+1.52%)
Oct 10, 2014 25.95 26.35 25.51 25.68 388,935 -0.27(-1.04%)
Oct 09, 2014 26.76 26.76 25.94 25.95 420,762 -0.79(-2.95%)
Oct 08, 2014 25.90 26.81 25.74 26.74 638,686 +1.16(+4.53%)
Oct 07, 2014 25.53 25.79 25.32 25.58 519,544 +0.01(+0.04%)
Oct 06, 2014 25.84 25.96 25.50 25.57 413,611 -0.22(-0.85%)
Oct 03, 2014 25.18 26.04 24.91 25.79 601,206 +0.79(+3.15%)
Oct 02, 2014 24.80 25.07 24.35 25.00 510,742 +0.15(+0.60%)
Oct 01, 2014 25.39 25.65 24.33 24.85 938,775 -0.85(-3.30%)
Sep 30, 2014 25.39 25.95 25.08 25.70 446,451 +0.25(+0.98%)
Sep 29, 2014 25.43 25.66 25.29 25.45 272,690 -0.12(-0.47%)
Sep 26, 2014 25.88 25.94 25.25 25.57 618,672 -0.31(-1.20%)
Sep 25, 2014 25.88 25.98 25.60 25.88 450,753 -0.02(-0.08%)
Sep 24, 2014 25.88 26.10 25.55 25.90 327,680 +0.00(+0.00%)
Sep 23, 2014 25.41 26.48 25.21 25.90 1,110,538 -0.85(-3.17%)
Sep 22, 2014 26.98 27.05 26.09 26.75 462,919 -0.38(-1.40%)
Sep 19, 2014 27.29 27.40 26.63 27.13 554,544 -0.11(-0.40%)
Sep 18, 2014 27.07 27.45 26.81 27.24 460,864 +0.11(+0.40%)
Sep 17, 2014 26.95 27.44 26.88 27.13 610,270 +0.16(+0.59%)
Sep 16, 2014 27.24 27.41 26.62 26.97 479,037 -0.31(-1.13%)
Sep 15, 2014 27.35 27.56 26.74 27.28 814,595 -0.13(-0.47%)
Sep 12, 2014 26.33 27.41 26.30 27.41 7,311,995 +1.75(+6.81%)
Sep 11, 2014 25.95 25.99 25.21 25.66 692,749 -0.40(-1.53%)
Sep 10, 2014 26.53 26.65 25.66 26.06 376,415 -0.50(-1.88%)
Sep 09, 2014 27.45 28.10 26.40 26.56 560,326 -1.25(-4.49%)
Sep 08, 2014 27.21 28.78 26.74 27.81 838,611 +0.60(+2.20%)
Sep 05, 2014 27.52 27.77 27.11 27.21 143,003 -0.39(-1.41%)
Sep 04, 2014 27.95 27.95 27.54 27.60 170,326 -0.37(-1.32%)
Sep 03, 2014 28.17 28.86 27.90 27.97 448,186 +0.04(+0.14%)
Sep 02, 2014 26.82 27.97 26.13 27.93 419,883 +1.17(+4.36%)
Aug 29, 2014 26.99 26.76 26.76 26.76 136,658 -0.20(-0.74%)
Aug 28, 2014 27.22 28.13 26.86 26.96 221,020 -0.31(-1.14%)
Aug 27, 2014 27.19 27.39 26.93 27.27 170,425 +0.14(+0.52%)
Aug 26, 2014 27.66 27.77 26.88 27.13 252,968 -0.32(-1.16%)
Aug 25, 2014 27.16 27.66 26.95 27.45 197,914 +0.42(+1.55%)
Aug 22, 2014 27.08 27.67 26.30 27.03 349,073 -0.16(-0.59%)
Aug 21, 2014 28.66 28.90 27.02 27.19 234,572 -1.35(-4.72%)
Aug 20, 2014 28.68 29.26 28.47 28.54 132,247 -0.24(-0.83%)
Aug 19, 2014 28.77 29.17 28.58 28.78 208,314 +0.15(+0.52%)
Aug 18, 2014 28.64 28.78 28.23 28.63 102,042 +0.19(+0.67%)
Aug 15, 2014 29.07 29.07 28.24 28.44 118,484 -0.37(-1.28%)
Aug 14, 2014 28.83 28.94 28.55 28.81 132,732 +0.14(+0.49%)
Aug 13, 2014 29.50 29.71 28.33 28.67 376,452 -0.42(-1.44%)
Aug 12, 2014 28.24 29.20 28.18 29.08 413,527 +0.87(+3.08%)
Aug 11, 2014 27.64 28.66 27.46 28.22 226,004 +0.68(+2.46%)
Aug 08, 2014 27.53 27.63 27.21 27.54 99,707 +0.12(+0.44%)
Aug 07, 2014 27.24 27.85 26.96 27.42 192,460 +0.28(+1.03%)
Aug 06, 2014 26.88 27.24 26.49 27.14 267,502 +0.11(+0.41%)
Aug 05, 2014 25.42 27.40 25.10 27.03 971,658 +2.36(+9.55%)
Aug 04, 2014 24.25 24.73 23.77 24.67 372,348 +0.38(+1.56%)
Aug 01, 2014 23.42 24.33 23.10 24.29 355,037 +0.94(+4.02%)
Jul 31, 2014 22.96 23.39 22.96 23.36 207,521 +0.21(+0.91%)
Jul 30, 2014 23.31 23.39 22.89 23.15 102,815 +0.00(+0.00%)
Jul 29, 2014 22.55 23.45 22.55 23.15 468,350 +0.64(+2.84%)
Jul 28, 2014 22.08 22.66 21.97 22.51 179,268 +0.41(+1.85%)
Jul 25, 2014 22.14 22.21 21.75 22.10 147,366 -0.22(-0.98%)
Jul 24, 2014 22.50 22.75 22.18 22.32 97,144 -0.21(-0.93%)
Jul 23, 2014 22.16 22.56 22.08 22.53 77,517 +0.32(+1.44%)
Jul 22, 2014 22.28 22.69 22.06 22.21 158,445 -0.08(-0.36%)
Jul 21, 2014 22.42 22.48 22.20 22.29 133,832 -0.21(-0.93%)
Jul 18, 2014 22.65 22.80 22.22 22.50 290,911 -0.23(-1.01%)
Jul 17, 2014 23.12 23.26 22.70 22.73 267,540 -0.48(-2.06%)
Jul 16, 2014 23.42 23.60 23.11 23.21 172,566 -0.17(-0.73%)
Jul 15, 2014 23.49 23.57 23.11 23.38 145,328 -0.10(-0.43%)
Jul 14, 2014 23.41 23.55 23.14 23.48 167,949 +0.28(+1.20%)
Jul 11, 2014 23.50 23.65 23.17 23.20 168,323 -0.27(-1.15%)
Jul 10, 2014 23.47 23.67 23.22 23.47 175,532 -0.32(-1.34%)
Jul 09, 2014 23.84 24.10 23.62 23.79 225,570 -0.03(-0.13%)
Jul 08, 2014 23.92 24.14 23.70 23.81 352,287 -0.09(-0.38%)
Jul 07, 2014 24.51 24.63 23.75 23.90 334,041 -0.72(-2.92%)
Jul 03, 2014 23.95 24.62 24.62 24.62 131,648 +0.77(+3.22%)
Jul 02, 2014 23.79 23.96 23.71 23.85 160,440 +0.03(+0.13%)
Jul 01, 2014 24.18 24.44 23.68 23.82 412,498 -0.20(-0.83%)
Jun 30, 2014 23.52 24.23 23.24 24.02 567,236 +0.43(+1.82%)
Jun 27, 2014 23.88 24.41 23.60 23.60 1,581,763 -0.38(-1.58%)
Jun 26, 2014 23.82 24.08 23.32 23.97 188,670 +0.15(+0.63%)
Jun 25, 2014 23.48 24.45 23.32 23.82 343,879 +0.22(+0.93%)
Jun 24, 2014 23.95 24.28 23.14 23.61 270,043 -0.58(-2.39%)
Jun 23, 2014 24.97 25.41 23.95 24.18 446,195 -0.71(-2.85%)
Jun 20, 2014 25.80 26.88 24.88 24.89 1,207,182 -0.83(-3.22%)
Jun 19, 2014 25.98 26.38 25.60 25.72 307,675 -0.17(-0.66%)
Jun 18, 2014 25.37 25.99 25.18 25.89 266,386 +0.43(+1.69%)
Jun 17, 2014 25.82 26.29 24.85 25.46 444,490 -0.46(-1.77%)
Jun 16, 2014 27.34 27.34 25.70 25.92 298,449 -1.42(-5.18%)
Jun 13, 2014 27.31 27.72 27.10 27.34 367,353 +0.11(+0.40%)
Jun 12, 2014 27.20 27.73 26.98 27.23 262,028 +0.03(+0.11%)
Jun 11, 2014 26.86 27.25 26.59 27.20 164,029 +0.28(+1.04%)
Jun 10, 2014 26.45 27.29 26.45 26.92 266,043 -0.03(-0.11%)
Jun 06, 2014 27.00 27.17 26.88 26.95 144,719 +0.00(+0.00%)
Jun 05, 2014 26.41 27.25 26.19 26.95 272,789 +0.63(+2.39%)
Jun 04, 2014 25.65 27.16 25.55 26.32 350,865 +0.59(+2.29%)
Jun 03, 2014 26.21 26.48 25.48 25.73 458,794 -0.22(-0.85%)
Jun 02, 2014 24.92 26.21 24.91 25.95 360,424 +0.90(+3.59%)
May 30, 2014 24.95 25.34 24.77 25.05 528,497 +0.03(+0.12%)
May 29, 2014 24.93 25.45 24.66 25.02 626,888 +0.32(+1.29%)
May 28, 2014 25.33 25.48 24.62 24.70 198,012 -0.45(-1.79%)
May 27, 2014 24.30 25.19 24.09 25.15 210,560 +1.09(+4.52%)
May 23, 2014 23.97 24.06 24.06 24.06 233,040 +0.16(+0.69%)
May 22, 2014 23.46 24.03 23.41 23.90 121,386 +0.37(+1.59%)
May 21, 2014 23.79 23.93 23.26 23.53 232,762 -0.07(-0.30%)
May 20, 2014 23.67 23.96 23.28 23.60 198,224 -0.08(-0.34%)
May 19, 2014 23.96 24.04 23.28 23.68 156,787 -0.21(-0.88%)
May 16, 2014 24.13 24.85 23.74 23.88 318,051 -0.01(-0.04%)
May 15, 2014 23.46 23.97 22.97 23.89 171,179 +0.47(+2.00%)
May 14, 2014 23.82 23.88 22.66 23.43 620,653 +0.47(+2.04%)
May 13, 2014 22.24 23.12 22.11 22.96 356,873 +0.62(+2.77%)
May 12, 2014 23.02 23.02 22.15 22.34 174,613 -0.22(-0.97%)
May 09, 2014 22.13 22.92 22.13 22.56 313,060 +0.45(+2.03%)
May 08, 2014 22.82 23.18 21.88 22.11 286,615 -0.74(-3.23%)
May 07, 2014 22.77 23.50 20.68 22.85 358,532 +0.02(+0.09%)
May 06, 2014 22.72 24.60 22.36 22.83 1,304,995 +1.00(+4.57%)
May 05, 2014 21.50 22.14 21.01 21.83 259,443 +0.17(+0.78%)
May 02, 2014 21.40 21.70 21.19 21.66 94,343 +0.44(+2.07%)
May 01, 2014 21.49 21.56 20.71 21.22 285,502 -0.19(-0.89%)
Apr 30, 2014 21.32 21.63 20.83 21.41 259,321 -0.08(-0.37%)
Apr 29, 2014 21.68 21.68 20.72 21.49 138,258 -0.19(-0.87%)
Apr 28, 2014 21.45 21.86 20.61 21.68 147,176 +0.33(+1.54%)
Apr 25, 2014 21.39 21.39 20.25 21.35 107,851 -0.08(-0.37%)
Apr 24, 2014 21.51 21.90 21.07 21.43 73,264 +0.06(+0.28%)
Apr 23, 2014 22.46 22.46 20.78 21.37 247,335 -1.15(-5.10%)
Apr 22, 2014 23.28 23.28 22.20 22.52 286,550 -0.62(-2.67%)
Apr 21, 2014 21.84 23.89 21.60 23.14 402,316 +1.18(+5.36%)
Apr 17, 2014 21.10 21.96 21.96 21.96 435,423 +0.61(+2.85%)
Apr 16, 2014 20.62 21.95 20.16 21.35 618,329 +0.92(+4.49%)
Apr 15, 2014 20.56 20.56 20.00 20.43 446,124 +0.00(+0.00%)
Apr 14, 2014 20.23 20.52 19.87 20.43 152,298 +0.15(+0.74%)
Apr 11, 2014 20.28 20.46 19.67 20.28 181,432 -0.28(-1.36%)
Apr 10, 2014 20.84 20.84 19.93 20.56 180,482 -0.16(-0.77%)
Apr 09, 2014 19.14 20.75 19.10 20.72 385,000 +1.49(+7.73%)
Apr 08, 2014 19.71 19.90 18.86 19.23 530,029 -0.47(-2.38%)
Apr 07, 2014 20.20 20.62 18.77 19.70 846,948 -0.66(-3.24%)
Apr 04, 2014 20.72 21.00 19.23 20.36 628,042 -0.61(-2.90%)
Apr 03, 2014 20.81 21.21 20.26 20.97 723,152 +0.00(+0.00%)
Apr 02, 2014 21.96 21.96 20.95 20.97 288,117 -0.29(-1.36%)
Apr 01, 2014 21.33 21.66 20.24 21.26 585,864 -0.01(-0.05%)
Mar 31, 2014 23.16 23.40 20.72 21.27 1,075,027 +0.00(+0.00%)
Mar 28, 2014 19.85 22.80 19.75 21.27 2,949,974 +2.21(+11.57%)
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.