Trinet Group Inc (NY: TNET )

85.03 USD -0.09 (-0.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 31.23 32.19 31.21 31.66 155,868 +0.26(+0.83%)
Nov 26, 2014 31.90 31.40 31.40 31.40 149,600 -0.44(-1.38%)
Nov 25, 2014 32.31 32.79 31.47 31.84 576,168 -0.41(-1.27%)
Nov 24, 2014 31.17 32.27 31.17 32.25 618,924 +1.09(+3.50%)
Nov 21, 2014 31.20 31.46 30.90 31.16 272,607 +0.28(+0.91%)
Nov 20, 2014 31.07 31.22 30.61 30.88 209,617 -0.38(-1.22%)
Nov 19, 2014 30.71 31.40 30.62 31.26 403,998 +0.38(+1.23%)
Nov 18, 2014 31.36 31.48 30.80 30.88 303,727 -0.50(-1.59%)
Nov 17, 2014 31.27 31.50 30.76 31.38 275,318 +0.11(+0.35%)
Nov 14, 2014 31.88 31.90 31.16 31.27 205,914 -0.64(-2.01%)
Nov 13, 2014 31.22 32.12 31.22 31.91 630,193 +0.60(+1.92%)
Nov 12, 2014 31.12 31.64 30.80 31.31 419,955 +0.32(+1.03%)
Nov 11, 2014 30.90 31.66 30.55 30.99 618,644 +0.10(+0.32%)
Nov 10, 2014 29.75 31.00 29.64 30.89 741,475 +1.14(+3.83%)
Nov 07, 2014 29.11 29.76 28.18 29.75 761,471 +0.49(+1.67%)
Nov 06, 2014 29.45 30.45 29.03 29.26 491,410 -0.24(-0.81%)
Nov 05, 2014 29.90 31.00 28.02 29.50 1,084,690 -0.18(-0.61%)
Nov 04, 2014 29.33 30.80 29.33 29.68 877,235 +0.01(+0.03%)
Nov 03, 2014 28.90 29.95 28.70 29.67 767,609 -0.25(-0.84%)
Oct 31, 2014 29.50 29.95 29.23 29.92 548,907 +0.69(+2.36%)
Oct 30, 2014 28.32 29.67 28.16 29.23 772,673 +0.81(+2.85%)
Oct 29, 2014 28.95 29.20 28.04 28.42 362,836 -0.54(-1.86%)
Oct 28, 2014 28.70 29.25 28.52 28.96 316,912 +0.27(+0.94%)
Oct 27, 2014 28.19 28.25 28.25 28.69 617,704 +0.44(+1.56%)
Oct 24, 2014 28.16 28.46 27.80 28.25 489,118 +0.07(+0.25%)
Oct 23, 2014 26.95 28.47 26.93 28.18 784,298 +1.26(+4.68%)
Oct 22, 2014 26.88 27.04 26.71 26.92 368,905 +0.11(+0.41%)
Oct 21, 2014 26.99 27.15 26.54 26.81 246,809 -0.18(-0.67%)
Oct 20, 2014 26.31 27.12 26.20 26.99 187,619 +0.52(+1.96%)
Oct 17, 2014 27.20 27.20 26.32 26.47 233,021 -0.43(-1.60%)
Oct 16, 2014 26.50 27.44 26.41 26.90 426,156 +0.09(+0.34%)
Oct 15, 2014 26.28 27.04 26.19 26.81 448,154 +0.09(+0.34%)
Oct 14, 2014 26.18 27.04 26.14 26.72 657,728 +0.60(+2.30%)
Oct 13, 2014 25.78 26.62 25.64 26.12 315,487 +0.39(+1.52%)
Oct 10, 2014 26.00 26.40 25.56 25.73 388,200 -0.27(-1.04%)
Oct 09, 2014 26.81 26.81 25.99 26.00 419,967 -0.79(-2.95%)
Oct 08, 2014 25.95 26.86 25.79 26.79 637,479 +1.16(+4.53%)
Oct 07, 2014 25.58 25.84 25.37 25.63 518,562 +0.01(+0.04%)
Oct 06, 2014 25.89 26.01 25.55 25.62 412,830 -0.22(-0.85%)
Oct 03, 2014 25.23 26.09 24.96 25.84 600,070 +0.79(+3.15%)
Oct 02, 2014 24.85 25.12 24.40 25.05 509,777 +0.15(+0.60%)
Oct 01, 2014 25.44 25.70 24.38 24.90 937,001 -0.85(-3.30%)
Sep 30, 2014 25.44 26.00 25.12 25.75 445,608 +0.25(+0.98%)
Sep 29, 2014 25.48 25.71 25.34 25.50 272,175 -0.12(-0.47%)
Sep 26, 2014 25.93 25.99 25.30 25.62 617,503 -0.31(-1.20%)
Sep 25, 2014 25.93 26.03 25.65 25.93 449,901 -0.02(-0.08%)
Sep 24, 2014 25.93 26.15 25.60 25.95 327,061 +0.00(+0.00%)
Sep 23, 2014 25.46 26.53 25.26 25.95 1,108,439 -0.85(-3.17%)
Sep 22, 2014 27.03 27.10 26.14 26.80 462,044 -0.38(-1.40%)
Sep 19, 2014 27.34 27.45 26.68 27.18 553,496 -0.11(-0.40%)
Sep 18, 2014 27.12 27.50 26.86 27.29 459,993 +0.11(+0.40%)
Sep 17, 2014 27.00 27.49 26.93 27.18 609,117 +0.16(+0.59%)
Sep 16, 2014 27.29 27.46 26.67 27.02 478,132 -0.31(-1.13%)
Sep 15, 2014 27.40 27.61 26.79 27.33 813,056 -0.13(-0.47%)
Sep 12, 2014 26.38 27.46 26.35 27.46 7,298,174 +1.75(+6.81%)
Sep 11, 2014 26.00 26.04 25.26 25.71 691,440 -0.40(-1.53%)
Sep 10, 2014 26.58 26.70 25.71 26.11 375,704 -0.50(-1.88%)
Sep 09, 2014 27.50 28.15 26.45 26.61 559,267 -1.25(-4.49%)
Sep 08, 2014 27.26 28.83 26.79 27.86 837,026 +0.60(+2.20%)
Sep 05, 2014 27.57 27.82 27.16 27.26 142,733 -0.39(-1.41%)
Sep 04, 2014 28.00 28.00 27.59 27.65 170,005 -0.37(-1.32%)
Sep 03, 2014 28.22 28.92 27.95 28.02 447,339 +0.04(+0.14%)
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.