Trinet Group Inc (NY: TNET )

93.37 USD +0.33 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 26.87 28.02 26.18 27.98 419,090 +1.17(+4.36%)
Aug 29, 2014 27.04 26.81 26.81 26.81 136,400 -0.20(-0.74%)
Aug 28, 2014 27.27 28.18 26.91 27.01 220,603 -0.31(-1.13%)
Aug 27, 2014 27.24 27.44 26.98 27.32 170,103 +0.14(+0.52%)
Aug 26, 2014 27.71 27.82 26.93 27.18 252,490 -0.32(-1.16%)
Aug 25, 2014 27.21 27.71 27.00 27.50 197,540 +0.42(+1.55%)
Aug 22, 2014 27.13 27.72 26.35 27.08 348,414 -0.16(-0.59%)
Aug 21, 2014 28.71 28.95 27.07 27.24 234,129 -1.35(-4.72%)
Aug 20, 2014 28.73 29.32 28.52 28.59 131,998 -0.24(-0.83%)
Aug 19, 2014 28.82 29.23 28.63 28.83 207,921 +0.15(+0.52%)
Aug 18, 2014 28.69 28.83 28.28 28.68 101,850 +0.19(+0.67%)
Aug 15, 2014 29.12 29.12 28.29 28.49 118,261 -0.37(-1.28%)
Aug 14, 2014 28.88 28.99 28.60 28.86 132,482 +0.14(+0.49%)
Aug 13, 2014 29.56 29.77 28.38 28.72 375,741 -0.42(-1.44%)
Aug 12, 2014 28.29 29.26 28.23 29.14 412,746 +0.87(+3.08%)
Aug 11, 2014 27.69 28.71 27.51 28.27 225,577 +0.68(+2.46%)
Aug 08, 2014 27.58 27.68 27.26 27.59 99,519 +0.12(+0.44%)
Aug 07, 2014 27.29 27.90 27.01 27.47 192,097 +0.28(+1.03%)
Aug 06, 2014 26.93 27.29 26.54 27.19 266,997 +0.11(+0.41%)
Aug 05, 2014 25.47 27.45 25.15 27.08 969,822 +2.36(+9.55%)
Aug 04, 2014 24.30 24.78 23.81 24.72 371,645 +0.38(+1.56%)
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.